1. Share Prices

  2. Barratt Redrow PLC (BTRW)

432.20p-2.40 (-0.55%)24 Dec 2024, 13:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Barratt Redrow PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 2024432.00p435.20p428.20p432.20p1,247,508
Dec 23, 2024430.80p436.60p428.60p434.60p1,971,207
Dec 20, 2024429.50p435.90p426.30p432.90p8,944,454
Dec 19, 2024431.00p432.90p425.90p430.00p7,015,494
Dec 18, 2024437.40p437.90p434.70p437.80p3,367,114
Dec 17, 2024432.10p437.40p429.90p435.80p8,415,784
Dec 16, 2024435.20p436.40p425.40p434.40p3,466,623
Dec 13, 2024435.90p439.80p434.92p437.00p11,956,319
Dec 12, 2024442.00p444.30p437.40p437.70p4,243,584
Dec 11, 2024438.00p443.30p435.80p441.50p3,203,622
Dec 10, 2024440.00p440.90p436.30p440.10p3,469,343
Dec 9, 2024437.40p443.40p432.90p441.80p3,111,732
Dec 6, 2024429.00p438.50p428.10p434.40p2,419,346
Dec 5, 2024432.90p435.00p428.80p429.50p3,600,929
Dec 4, 2024424.80p435.90p423.70p433.30p4,712,437
Dec 3, 2024430.50p434.90p426.00p426.00p2,946,609
Dec 2, 2024430.60p434.10p424.60p429.00p4,520,523
Nov 29, 2024422.40p427.70p422.00p427.70p4,598,849
Nov 28, 2024428.30p429.90p422.20p423.50p2,376,927
Nov 27, 2024422.60p429.40p419.20p426.00p3,537,502
Nov 26, 2024425.80p428.80p419.60p422.10p4,445,828
Nov 25, 2024419.10p429.00p418.00p428.90p17,979,469
Nov 22, 2024405.60p419.20p404.10p413.60p6,149,994
Nov 21, 2024401.10p402.70p397.20p402.70p9,540,784
Nov 20, 2024407.60p410.20p395.00p399.80p3,383,414
Nov 19, 2024407.30p410.89p402.33p407.90p2,760,216
Nov 18, 2024409.30p411.10p401.50p406.60p2,434,502
Nov 15, 2024409.00p411.40p405.90p409.50p2,743,925
Nov 14, 2024403.20p412.00p399.40p410.20p4,443,854
Nov 13, 2024410.20p413.50p402.10p402.90p4,992,837
Nov 12, 2024419.20p421.00p411.70p412.00p4,485,864
Nov 11, 2024424.50p428.80p423.30p423.40p3,229,082
Nov 8, 2024431.60p432.90p422.80p422.80p4,301,408
Nov 7, 2024436.00p437.10p431.80p432.30p3,753,266
Nov 6, 2024453.50p454.60p433.20p435.00p4,177,802
Nov 5, 2024449.00p454.10p447.50p448.80p2,355,826
Nov 4, 2024446.00p453.90p445.10p449.50p3,928,133
Nov 1, 2024446.30p454.57p443.90p448.00p6,274,432
Oct 31, 2024467.10p472.10p437.20p446.40p11,970,479
Oct 30, 2024470.20p494.80p468.50p470.40p7,424,307
Oct 29, 2024484.50p484.50p470.90p472.20p8,936,365
Oct 28, 2024473.70p482.80p472.20p482.20p3,053,563
Oct 25, 2024479.20p482.00p472.50p472.50p4,054,991
Oct 24, 2024483.70p486.30p479.70p481.20p4,345,564
Oct 23, 2024475.00p491.46p475.00p485.30p6,584,289
Oct 22, 2024478.30p482.30p473.30p473.40p3,065,278
Oct 21, 2024500.00p507.40p481.40p481.40p3,873,284
Oct 18, 2024488.20p494.00p480.30p488.10p5,420,070
Oct 17, 2024493.00p496.10p485.00p494.10p8,709,377
Oct 16, 2024477.40p494.00p475.90p494.00p7,793,519
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.