426.70p-1.90 (-0.44%)21 Mar 2025, 08:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Barratt Redrow PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 18, 2025429.90p439.60p429.30p431.80p2,192,559
Mar 17, 2025428.80p433.80p428.05p428.10p2,124,518
Mar 14, 2025421.40p429.20p420.90p427.60p2,162,962
Mar 13, 2025426.30p426.90p419.60p420.10p2,910,011
Mar 12, 2025434.20p436.90p426.40p430.60p3,040,506
Mar 11, 2025429.60p445.10p429.00p434.90p6,033,953
Mar 10, 2025431.50p435.60p424.92p426.80p4,915,019
Mar 7, 2025414.40p430.00p412.30p428.00p3,441,628
Mar 6, 2025421.60p425.00p410.40p415.60p3,629,188
Mar 5, 2025421.40p429.10p416.30p419.80p4,200,610
Mar 4, 2025426.40p428.30p417.20p419.10p4,929,403
Mar 3, 2025424.20p428.70p420.80p428.60p7,490,026
Feb 28, 2025413.30p429.10p411.57p426.70p7,079,521
Feb 27, 2025424.00p427.00p416.70p418.10p4,455,896
Feb 26, 2025427.40p432.40p423.20p423.20p3,997,314
Feb 25, 2025421.60p430.00p420.36p426.50p3,632,113
Feb 24, 2025425.00p433.30p423.70p425.10p2,020,683
Feb 21, 2025427.30p431.30p421.00p424.60p3,374,771
Feb 20, 2025426.60p432.70p425.60p428.50p3,012,610
Feb 19, 2025436.90p438.60p424.10p426.00p7,072,989
Feb 18, 2025447.00p450.60p439.40p439.40p3,216,630
Feb 17, 2025450.60p459.50p447.90p447.90p5,175,477
Feb 14, 2025463.70p467.20p449.20p452.20p8,332,338
Feb 13, 2025464.60p469.70p451.50p461.30p7,890,390
Feb 12, 2025471.00p478.20p445.10p460.10p12,100,304
Feb 11, 2025441.80p443.20p434.60p437.00p5,415,869
Feb 10, 2025433.70p448.40p433.30p446.70p2,634,656
Feb 7, 2025451.00p454.20p433.50p434.80p5,739,433
Feb 6, 2025460.50p470.50p452.75p453.00p5,569,292
Feb 5, 2025449.30p457.60p446.00p457.30p4,816,241
Feb 4, 2025454.50p459.10p449.40p452.10p3,789,124
Feb 3, 2025446.50p456.10p442.70p453.10p2,470,179
Jan 31, 2025458.60p459.50p454.20p455.50p2,616,967
Jan 30, 2025450.40p461.70p446.01p459.80p3,060,763
Jan 29, 2025453.70p458.90p450.66p451.00p3,252,571
Jan 28, 2025436.90p453.90p432.80p452.50p4,277,374
Jan 27, 2025432.70p441.20p432.70p436.80p2,648,010
Jan 24, 2025441.00p446.50p430.20p436.50p3,142,326
Jan 23, 2025431.70p444.30p429.58p441.80p6,032,098
Jan 22, 2025433.40p438.70p430.68p430.90p5,086,649
Jan 21, 2025432.20p434.10p427.48p432.50p1,809,633
Jan 20, 2025426.90p433.70p421.76p430.80p1,931,680
Jan 17, 2025430.00p434.90p426.80p426.80p4,289,735
Jan 16, 2025423.40p424.20p415.60p424.20p7,300,364
Jan 15, 2025410.90p421.80p410.90p420.60p8,148,406
Jan 14, 2025415.70p418.90p402.30p402.80p3,346,580
Jan 13, 2025396.60p398.60p392.43p397.70p2,905,394
Jan 10, 2025404.50p412.80p396.60p398.80p3,375,409
Jan 9, 2025396.30p406.00p391.80p405.40p5,965,261
Jan 8, 2025419.90p421.20p398.70p398.70p16,612,462
Showing 1 to 50 of 254
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00