Shares Magazine
415.84p+0.34 (+0.08%)14 Jul 2025, 14:16
Barratt Redrow PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 424.80p | 426.90p | 414.80p | 415.50p | 3,941,897 |
| Jul 10, 2025 | 428.30p | 430.50p | 423.50p | 425.60p | 2,220,519 |
| Jul 9, 2025 | 424.20p | 430.20p | 414.50p | 423.50p | 3,537,818 |
| Jul 8, 2025 | 419.40p | 422.20p | 413.40p | 418.40p | 4,308,898 |
| Jul 7, 2025 | 423.30p | 425.90p | 420.30p | 420.50p | 2,947,261 |
| Jul 4, 2025 | 429.40p | 431.30p | 422.70p | 422.70p | 3,376,554 |
| Jul 3, 2025 | 434.10p | 440.00p | 433.80p | 433.80p | 5,256,263 |
| Jul 2, 2025 | 455.90p | 456.70p | 429.30p | 432.50p | 6,550,718 |
| Jul 1, 2025 | 453.10p | 455.50p | 443.00p | 454.20p | 5,904,417 |
| Jun 30, 2025 | 474.50p | 475.30p | 455.90p | 455.90p | 3,569,747 |
| Jun 27, 2025 | 467.00p | 475.30p | 464.35p | 473.90p | 2,445,671 |
| Jun 26, 2025 | 465.10p | 468.70p | 456.40p | 466.00p | 4,721,214 |
| Jun 25, 2025 | 468.80p | 473.60p | 464.00p | 464.00p | 4,115,052 |
| Jun 24, 2025 | 466.90p | 472.60p | 464.10p | 468.90p | 4,857,728 |
| Jun 23, 2025 | 460.20p | 464.30p | 456.30p | 460.50p | 2,215,243 |
| Jun 20, 2025 | 460.60p | 463.50p | 454.60p | 462.80p | 10,610,334 |
| Jun 19, 2025 | 461.30p | 464.70p | 458.00p | 460.40p | 2,093,897 |
| Jun 18, 2025 | 462.30p | 464.90p | 458.10p | 462.80p | 2,526,473 |
| Jun 17, 2025 | 467.70p | 473.39p | 462.50p | 462.50p | 3,925,673 |
| Jun 16, 2025 | 474.20p | 476.40p | 469.30p | 469.90p | 5,755,338 |
| Jun 13, 2025 | 477.30p | 478.40p | 471.30p | 474.50p | 3,126,773 |
| Jun 12, 2025 | 475.90p | 483.00p | 474.20p | 482.20p | 3,900,463 |
| Jun 11, 2025 | 477.00p | 486.50p | 475.60p | 478.60p | 4,844,814 |
| Jun 10, 2025 | 455.00p | 475.70p | 455.00p | 475.30p | 7,478,399 |
| Jun 9, 2025 | 445.90p | 450.10p | 444.87p | 450.00p | 1,656,207 |
| Jun 6, 2025 | 440.10p | 449.50p | 439.70p | 446.10p | 2,353,179 |
| Jun 5, 2025 | 446.60p | 447.30p | 439.30p | 440.50p | 3,032,062 |
| Jun 4, 2025 | 445.00p | 448.60p | 443.20p | 445.50p | 3,114,138 |
| Jun 3, 2025 | 454.70p | 457.60p | 444.90p | 444.90p | 2,630,414 |
| Jun 2, 2025 | 459.40p | 462.01p | 454.30p | 454.30p | 2,376,944 |
| May 30, 2025 | 463.90p | 468.40p | 459.10p | 460.80p | 11,067,384 |
| May 29, 2025 | 458.50p | 463.30p | 455.80p | 463.00p | 2,073,284 |
| May 28, 2025 | 458.60p | 464.60p | 455.90p | 457.00p | 2,305,981 |
| May 27, 2025 | 458.80p | 463.62p | 456.70p | 458.30p | 7,643,533 |
| May 23, 2025 | 458.00p | 459.80p | 449.40p | 457.60p | 6,330,640 |
| May 22, 2025 | 460.00p | 466.40p | 454.70p | 456.40p | 2,882,443 |
| May 21, 2025 | 470.00p | 470.00p | 459.70p | 468.70p | 2,654,564 |
| May 20, 2025 | 473.70p | 476.68p | 466.90p | 476.60p | 4,747,838 |
| May 19, 2025 | 467.00p | 471.30p | 465.80p | 471.30p | 6,389,655 |
| May 16, 2025 | 466.30p | 470.20p | 461.70p | 470.20p | 4,119,309 |
| May 15, 2025 | 455.20p | 464.30p | 453.70p | 464.30p | 5,808,748 |
| May 14, 2025 | 462.40p | 465.00p | 453.00p | 455.60p | 5,365,204 |
| May 13, 2025 | 458.80p | 466.60p | 458.20p | 463.80p | 2,039,838 |
| May 12, 2025 | 471.20p | 475.80p | 459.90p | 460.70p | 2,925,210 |
| May 9, 2025 | 471.80p | 473.90p | 462.70p | 469.50p | 7,323,864 |
| May 8, 2025 | 471.00p | 478.50p | 469.80p | 471.50p | 4,561,010 |
| May 7, 2025 | 473.80p | 475.80p | 466.90p | 468.70p | 4,237,532 |
| May 6, 2025 | 479.30p | 482.10p | 473.70p | 475.00p | 5,554,311 |
| May 2, 2025 | 468.60p | 475.50p | 468.50p | 475.50p | 2,770,815 |
| May 1, 2025 | 464.90p | 471.80p | 462.50p | 467.70p | 4,488,767 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 2,110.00 | 3.03 |
| Dowlais Group PLC | 70.79 | 2.96 |
| Asos PLC | 326.50 | 3.32 |
| Hochschild Mining PLC | 288.40 | 2.78 |
| Qinetiq Group PLC | 503.00 | 2.95 |
| Just Group PLC | 128.40 | 2.72 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 466.15 | -5.83 |
| Paypoint PLC | 788.15 | -4.35 |
| Spirax Group PLC | 6,028.01 | -2.46 |
| Future PLC | 718.25 | -2.35 |
| Watches Of Switzerland Group PLC | 358.20 | -1.49 |
| Patria Private Equity Trust PLC | 535.02 | -1.29 |