Shares Magazine
419.90p-8.70 (-2.03%)21 Mar 2025, 17:42
Barratt Redrow PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 460.50p | 470.50p | 452.75p | 453.00p | 5,569,292 |
| Feb 5, 2025 | 449.30p | 457.60p | 446.00p | 457.30p | 4,816,241 |
| Feb 4, 2025 | 454.50p | 459.10p | 449.40p | 452.10p | 3,789,124 |
| Feb 3, 2025 | 446.50p | 456.10p | 442.70p | 453.10p | 2,470,179 |
| Jan 31, 2025 | 458.60p | 459.50p | 454.20p | 455.50p | 2,616,967 |
| Jan 30, 2025 | 450.40p | 461.70p | 446.01p | 459.80p | 3,060,763 |
| Jan 29, 2025 | 453.70p | 458.90p | 450.66p | 451.00p | 3,252,571 |
| Jan 28, 2025 | 436.90p | 453.90p | 432.80p | 452.50p | 4,277,374 |
| Jan 27, 2025 | 432.70p | 441.20p | 432.70p | 436.80p | 2,648,010 |
| Jan 24, 2025 | 441.00p | 446.50p | 430.20p | 436.50p | 3,142,326 |
| Jan 23, 2025 | 431.70p | 444.30p | 429.58p | 441.80p | 6,032,098 |
| Jan 22, 2025 | 433.40p | 438.70p | 430.68p | 430.90p | 5,086,649 |
| Jan 21, 2025 | 432.20p | 434.10p | 427.48p | 432.50p | 1,809,633 |
| Jan 20, 2025 | 426.90p | 433.70p | 421.76p | 430.80p | 1,931,680 |
| Jan 17, 2025 | 430.00p | 434.90p | 426.80p | 426.80p | 4,289,735 |
| Jan 16, 2025 | 423.40p | 424.20p | 415.60p | 424.20p | 7,300,364 |
| Jan 15, 2025 | 410.90p | 421.80p | 410.90p | 420.60p | 8,148,406 |
| Jan 14, 2025 | 415.70p | 418.90p | 402.30p | 402.80p | 3,346,580 |
| Jan 13, 2025 | 396.60p | 398.60p | 392.43p | 397.70p | 2,905,394 |
| Jan 10, 2025 | 404.50p | 412.80p | 396.60p | 398.80p | 3,375,409 |
| Jan 9, 2025 | 396.30p | 406.00p | 391.80p | 405.40p | 5,965,261 |
| Jan 8, 2025 | 419.90p | 421.20p | 398.70p | 398.70p | 16,612,462 |
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 |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.