Shares Magazine
448.60p+4.30 (+0.97%)22 Apr 2025, 16:57
Barratt Redrow PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 438.30p | 445.46p | 435.20p | 444.30p | 3,625,532 |
| Apr 16, 2025 | 434.70p | 440.40p | 427.10p | 438.60p | 5,141,881 |
| Apr 15, 2025 | 416.80p | 427.70p | 416.60p | 427.70p | 4,738,928 |
| Apr 14, 2025 | 414.90p | 422.60p | 411.60p | 415.90p | 6,793,867 |
| Apr 11, 2025 | 409.30p | 412.60p | 397.90p | 408.00p | 5,640,358 |
| Apr 10, 2025 | 410.20p | 418.50p | 404.90p | 404.90p | 6,030,866 |
| Apr 9, 2025 | 400.00p | 405.50p | 390.60p | 392.20p | 5,490,849 |
| Apr 8, 2025 | 400.40p | 415.00p | 397.90p | 408.90p | 6,865,965 |
| Apr 7, 2025 | 393.40p | 422.30p | 386.09p | 398.00p | 6,994,808 |
| Apr 4, 2025 | 424.40p | 430.60p | 406.70p | 406.70p | 8,197,426 |
| Apr 3, 2025 | 410.70p | 425.60p | 407.60p | 424.60p | 4,753,372 |
| Apr 2, 2025 | 416.90p | 418.95p | 410.80p | 418.80p | 3,519,974 |
| Apr 1, 2025 | 425.00p | 427.62p | 421.70p | 421.80p | 3,847,752 |
| Mar 31, 2025 | 426.90p | 428.90p | 419.70p | 422.90p | 5,888,663 |
| Mar 28, 2025 | 425.60p | 429.70p | 420.40p | 429.70p | 3,112,081 |
| Mar 27, 2025 | 423.00p | 426.70p | 419.85p | 424.60p | 2,603,793 |
| Mar 26, 2025 | 426.60p | 427.00p | 418.20p | 424.90p | 2,660,406 |
| Mar 25, 2025 | 424.20p | 431.40p | 423.30p | 424.20p | 16,831,624 |
| Mar 24, 2025 | 420.30p | 423.30p | 414.68p | 422.90p | 2,348,577 |
| Mar 21, 2025 | 425.80p | 428.10p | 418.88p | 419.90p | 17,336,830 |
| Mar 20, 2025 | 434.50p | 439.60p | 427.10p | 428.60p | 5,333,368 |
| Mar 19, 2025 | 432.30p | 434.40p | 429.13p | 430.80p | 2,088,518 |
| Mar 18, 2025 | 429.90p | 439.60p | 429.30p | 431.80p | 2,192,559 |
| Mar 17, 2025 | 428.80p | 433.80p | 428.05p | 428.10p | 2,124,518 |
| Mar 14, 2025 | 421.40p | 429.20p | 420.90p | 427.60p | 2,162,962 |
| Mar 13, 2025 | 426.30p | 426.90p | 419.60p | 420.10p | 2,910,011 |
| Mar 12, 2025 | 434.20p | 436.90p | 426.40p | 430.60p | 3,040,506 |
| Mar 11, 2025 | 429.60p | 445.10p | 429.00p | 434.90p | 6,033,953 |
| Mar 10, 2025 | 431.50p | 435.60p | 424.92p | 426.80p | 4,915,019 |
| Mar 7, 2025 | 414.40p | 430.00p | 412.30p | 428.00p | 3,441,628 |
| Mar 6, 2025 | 421.60p | 425.00p | 410.40p | 415.60p | 3,629,188 |
| Mar 5, 2025 | 421.40p | 429.10p | 416.30p | 419.80p | 4,200,610 |
| Mar 4, 2025 | 426.40p | 428.30p | 417.20p | 419.10p | 4,929,403 |
| Mar 3, 2025 | 424.20p | 428.70p | 420.80p | 428.60p | 7,490,026 |
| Feb 28, 2025 | 413.30p | 429.10p | 411.57p | 426.70p | 7,079,521 |
| Feb 27, 2025 | 424.00p | 427.00p | 416.70p | 418.10p | 4,455,896 |
| Feb 26, 2025 | 427.40p | 432.40p | 423.20p | 423.20p | 3,997,314 |
| Feb 25, 2025 | 421.60p | 430.00p | 420.36p | 426.50p | 3,632,113 |
| Feb 24, 2025 | 425.00p | 433.30p | 423.70p | 425.10p | 2,020,683 |
| Feb 21, 2025 | 427.30p | 431.30p | 421.00p | 424.60p | 3,374,771 |
| Feb 20, 2025 | 426.60p | 432.70p | 425.60p | 428.50p | 3,012,610 |
| Feb 19, 2025 | 436.90p | 438.60p | 424.10p | 426.00p | 7,072,989 |
| Feb 18, 2025 | 447.00p | 450.60p | 439.40p | 439.40p | 3,216,630 |
| Feb 17, 2025 | 450.60p | 459.50p | 447.90p | 447.90p | 5,175,477 |
| Feb 14, 2025 | 463.70p | 467.20p | 449.20p | 452.20p | 8,332,338 |
| Feb 13, 2025 | 464.60p | 469.70p | 451.50p | 461.30p | 7,890,390 |
| Feb 12, 2025 | 471.00p | 478.20p | 445.10p | 460.10p | 12,100,304 |
| Feb 11, 2025 | 441.80p | 443.20p | 434.60p | 437.00p | 5,415,869 |
| Feb 10, 2025 | 433.70p | 448.40p | 433.30p | 446.70p | 2,634,656 |
| Feb 7, 2025 | 451.00p | 454.20p | 433.50p | 434.80p | 5,739,433 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |