LSE - Delayed Quote
GBp
Barratt Redrow plc (BTRW.L)
323.40
+3.70
(+1.16%)
At close: October 30 at 4:35:59 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
319.80
326.60
318.10
323.40
323.40
6,478,528
Oct 29, 2026
318.70
324.00
313.60
319.70
319.70
3,727,086
Oct 28, 2026
336.30
344.50
309.90
315.70
315.70
8,966,291
Oct 27, 2026
326.70
339.50
322.20
337.90
337.90
9,606,320
Oct 26, 2026
326.90
330.50
324.81
328.70
328.70
4,527,888
Oct 23, 2026
327.00
329.80
320.00
326.40
326.40
5,252,761
Oct 22, 2026
317.90
322.00
315.90
322.00
322.00
4,950,136
Oct 21, 2026
317.00
321.80
314.50
320.60
320.60
4,413,953
Oct 20, 2026
308.00
321.20
304.20
321.20
321.20
7,230,532
Oct 19, 2026
309.00
311.40
305.50
309.10
309.10
4,074,926
Oct 16, 2026
310.00
312.10
307.40
311.80
311.80
4,046,999
Oct 15, 2026
303.70
312.60
303.20
310.00
310.00
7,017,913
Oct 14, 2026
292.70
305.50
292.00
304.10
304.10
5,119,593
Oct 13, 2026
294.00
298.90
290.29
292.30
292.30
4,731,190
Oct 12, 2026
290.80
292.89
286.80
291.40
291.40
7,155,626
Oct 9, 2026
296.00
298.89
288.98
290.40
290.40
6,445,501
Oct 8, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
295.00
299.60
291.40
291.40
291.40
5,180,427
Oct 7, 2026
306.80
310.80
300.10
300.10
300.09
4,462,977
Oct 6, 2026
311.90
316.00
307.50
309.20
309.19
4,786,188
Oct 5, 2026
319.40
320.80
307.80
308.90
308.89
3,877,290
Oct 2, 2026
321.40
324.80
317.00
318.20
318.19
4,331,560
Oct 1, 2026
328.30
332.24
317.70
317.70
317.69
7,220,272
Sep 30, 2026
342.10
344.80
331.40
332.20
332.19
8,453,311
Sep 29, 2026
345.00
347.50
339.90
340.40
340.39
5,965,641
Sep 28, 2026
355.50
357.90
344.21
345.20
345.19
19,147,367
Sep 25, 2026
306.50
311.00
305.20
309.00
308.99
4,202,133
Sep 24, 2026
303.00
307.20
299.30
304.00
303.99
5,086,062
Sep 23, 2026
312.90
313.00
302.30
303.70
303.69
6,544,068
Sep 22, 2026
302.90
309.30
296.70
309.30
309.29
4,442,326
Sep 21, 2026
303.10
306.60
299.00
303.80
303.79
4,467,681
Sep 18, 2026
313.00
314.50
304.70
305.70
305.69
12,780,807
Sep 17, 2026
309.90
316.70
303.90
314.30
314.29
7,975,961
Sep 16, 2026
282.50
309.40
282.11
308.80
308.79
12,020,535
Sep 15, 2026
274.90
280.40
273.25
276.40
276.39
4,942,659
Sep 14, 2026
284.00
284.40
274.10
276.20
276.19
6,558,644
Sep 11, 2026
287.60
289.55
282.40
285.50
285.49
4,810,526
Sep 10, 2026
297.00
297.00
285.90
285.90
285.89
10,217,515
Sep 9, 2026
295.80
298.30
290.98
293.80
293.79
8,022,251
Sep 8, 2026
301.00
302.92
295.30
298.20
298.19
4,011,571
Sep 7, 2026
302.10
305.40
301.00
301.00
300.99
2,373,692
Sep 4, 2026
304.40
309.30
301.60
304.30
304.29
10,043,587
Sep 3, 2026
304.10
306.20
297.60
306.20
306.19
5,695,362
Sep 2, 2026
311.30
314.40
304.40
304.50
304.49
4,741,118
Sep 1, 2026
313.90
319.10
308.10
312.60
312.59
5,936,753
Aug 28, 2026
318.70
322.04
315.36
318.20
318.19
3,606,166
Aug 27, 2026
322.60
325.50
319.20
319.50
319.49
2,597,072
Aug 26, 2026
321.50
326.50
321.50
322.20
322.19
3,311,729
Aug 25, 2026
315.80
323.50
315.60
320.70
320.69
7,586,366
Aug 24, 2026
313.60
315.30
310.20
315.20
315.19
10,832,294
Aug 21, 2026
309.40
313.40
309.40
312.40
312.39
2,789,725
Aug 20, 2026
315.20
317.10
309.00
309.10
309.09
7,997,797
Aug 19, 2026
315.30
316.80
310.00
315.70
315.69
8,218,352
Aug 18, 2026
318.00
322.20
314.50
314.70
314.69
5,869,656
Aug 17, 2026
325.10
326.80
321.40
322.20
322.19
5,264,813
Aug 14, 2026
330.50
332.70
325.70
326.30
326.29
9,629,658
Aug 13, 2026
323.60
331.70
322.00
328.60
328.59
7,018,875
Aug 12, 2026
318.70
329.70
318.50
321.00
320.99
4,713,590
Aug 11, 2026
314.20
320.60
312.65
319.20
319.19
6,458,471
Aug 10, 2026
322.20
323.10
314.70
315.40
315.39
10,746,028
Aug 7, 2026
318.10
326.30
315.80
323.60
323.59
8,270,495
Aug 6, 2026
316.00
321.80
315.80
319.80
319.79
7,013,566
Aug 5, 2026
316.00
316.70
312.40
315.20
315.19
8,745,391
Aug 4, 2026
303.90
315.00
300.50
314.70
314.69
6,578,540
Aug 3, 2026
298.40
306.70
297.60
304.50
304.49
7,988,481
Jul 31, 2026
296.00
299.50
290.60
293.30
293.29
14,002,811
Jul 30, 2026
290.30
298.10
290.30
295.10
295.09
4,829,243
Jul 29, 2026
296.50
297.06
291.30
293.70
293.69
4,061,322
Jul 28, 2026
295.80
296.60
290.60
294.60
294.59
6,173,797
Jul 27, 2026
299.00
300.70
290.70
293.30
293.29
7,919,523
Jul 24, 2026
288.00
296.40
288.00
294.70
294.69
8,988,508
Jul 23, 2026
290.20
295.60
288.40
290.50
290.49
5,952,234
Jul 22, 2026
284.30
303.00
282.10
292.20
292.19
9,173,422
Jul 21, 2026
282.10
286.60
280.10
285.90
285.89
7,980,609
Jul 20, 2026
289.10
292.60
282.90
284.00
283.99
5,826,761
Jul 17, 2026
290.30
298.40
288.70
293.30
293.29
16,779,713
Jul 16, 2026
287.80
295.20
285.40
293.90
293.89
12,004,970
Jul 15, 2026
288.20
295.00
282.90
290.10
290.09
14,765,506
Jul 14, 2026
280.80
282.40
276.60
278.20
278.19
8,104,343
Jul 13, 2026
279.20
290.00
278.40
285.00
284.99
4,455,099
Jul 10, 2026
282.70
284.30
277.40
280.70
280.69
4,821,183
Jul 9, 2026
276.80
281.40
274.00
281.20
281.19
14,567,725
Jul 8, 2026
280.00
282.40
269.50
280.00
279.99
13,798,087
Jul 7, 2026
283.30
288.80
280.40
283.30
283.29
7,055,890
Jul 6, 2026
287.00
289.90
280.60
283.20
283.19
6,848,968
Jul 3, 2026
281.00
284.69
278.30
281.30
281.29
3,664,295
Jul 2, 2026
279.10
281.70
274.80
279.70
279.69
15,160,859
Jul 1, 2026
279.20
281.12
273.40
280.00
279.99
7,713,359
Jun 30, 2026
279.00
285.70
272.80
281.10
281.09
7,425,751
Jun 29, 2026
289.00
289.70
282.30
283.80
283.79
6,852,928
Jun 26, 2026
295.20
302.50
289.80
290.30
290.29
7,156,977
Jun 25, 2026
284.50
296.50
284.08
294.00
293.99
13,720,708
Jun 24, 2026
265.00
281.74
264.70
281.00
280.99
14,232,034
Jun 23, 2026
261.90
266.30
260.30
263.50
263.49
3,993,808
Jun 22, 2026
262.40
267.80
256.60
266.30
266.29
3,291,322
Jun 19, 2026
264.10
265.50
261.00
261.00
260.99
19,387,924
Jun 18, 2026
260.40
263.80
256.20
263.80
263.79
5,497,648
Jun 17, 2026
257.10
262.70
256.90
261.90
261.89
6,370,576
Jun 16, 2026
251.30
257.70
249.20
255.10
255.09
8,744,193
Jun 15, 2026
252.30
257.00
250.10
250.60
250.59
7,780,901
Jun 12, 2026
250.00
253.60
246.90
246.90
246.89
6,708,592
Jun 11, 2026
246.00
249.16
240.40
241.90
241.89
17,022,213
Jun 10, 2026
254.90
256.00
249.30
249.60
249.59
6,289,183
Jun 9, 2026
253.00
259.80
251.58
254.00
253.99
7,746,658
Jun 8, 2026
257.30
258.10
250.80
257.30
257.29
13,067,296
Jun 5, 2026
264.60
265.90
258.40
259.60
259.59
7,356,584
Jun 4, 2026
257.90
265.30
257.00
262.60
262.59
9,979,649
Jun 3, 2026
255.00
260.80
254.28
258.10
258.09
5,222,595
Jun 2, 2026
252.30
260.00
252.30
256.80
256.79
5,840,855
Jun 1, 2026
263.00
265.60
252.00
252.00
251.99
11,534,137
May 29, 2026
265.70
267.60
262.10
262.90
262.89
102,937,478
May 28, 2026
261.00
265.70
257.90
263.40
263.39
13,528,324
May 27, 2026
262.20
268.00
261.41
265.00
264.99
9,977,001
May 26, 2026
257.60
262.64
254.30
259.00
258.99
8,886,240
May 22, 2026
252.70
258.60
249.10
254.70
254.69
6,514,022
May 21, 2026
250.10
252.80
248.00
250.90
250.89
4,892,410
May 20, 2026
240.10
249.30
238.50
249.20
249.19
5,655,598
May 19, 2026
241.60
244.40
238.30
241.20
241.19
3,896,994
May 18, 2026
240.70
245.00
235.40
243.10
243.09
9,216,956
May 15, 2026
248.10
249.60
240.40
243.70
243.69
9,842,507
May 14, 2026
249.80
253.90
249.10
250.50
250.49
4,465,512
May 13, 2026
254.20
255.17
247.30
249.20
249.19
7,388,013
May 12, 2026
262.00
262.50
252.50
252.50
252.49
5,141,922
May 11, 2026
262.50
263.40
257.20
263.40
263.39
6,283,131
May 8, 2026
262.50
267.20
260.40
261.80
261.79
4,536,204
May 7, 2026
266.80
267.70
262.40
263.40
263.39
6,325,200
May 6, 2026
256.10
269.50
255.20
264.20
264.19
8,306,745
May 5, 2026
252.00
254.40
250.00
251.20
251.19
5,747,148
May 1, 2026
251.00
256.20
249.60
252.50
252.49
3,157,531
Apr 30, 2026
243.30
251.80
242.50
250.70
250.69
6,294,462
Apr 29, 2026
250.60
252.20
244.10
244.50
244.49
5,163,618
Apr 28, 2026
255.60
256.40
250.60
252.00
251.99
10,116,304
Apr 27, 2026
257.10
261.60
255.30
256.30
256.29
4,193,472
Apr 24, 2026
260.00
261.70
256.50
256.50
256.49
6,103,183
Apr 23, 2026
263.10
266.60
261.30
262.00
261.99
4,362,600
Apr 22, 2026
265.70
268.00
263.60
266.10
266.09
7,563,184
Apr 21, 2026
264.50
268.70
262.70
264.50
264.49
7,033,724
Apr 20, 2026
273.10
275.05
266.70
268.00
267.99
5,947,680
Apr 17, 2026
269.00
282.10
263.70
279.10
279.09
9,777,763
Apr 16, 2026
267.90
274.30
266.10
268.30
268.29
13,067,147
Apr 15, 2026
263.80
267.60
259.90
267.30
267.29
9,216,083
Apr 14, 2026
259.50
262.70
257.10
258.30
258.29
10,546,334
Apr 13, 2026
259.90
261.90
255.20
260.40
260.39
8,593,595
Apr 10, 2026
264.00
269.50
263.00
263.10
263.09
46,336,996
Apr 9, 2026
264.00
265.40
256.60
262.20
262.19
8,085,005
Apr 8, 2026
270.60
279.30
267.50
267.50
267.49
12,684,037
Apr 7, 2026
260.00
260.80
249.90
253.60
253.59
6,007,030
Apr 2, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
254.30
262.39
250.00
259.60
259.59
10,909,144
Apr 1, 2026
266.10
268.00
255.10
263.10
263.04
10,018,777
Mar 31, 2026
258.30
265.00
258.30
260.30
260.24
6,812,815
Mar 30, 2026
256.00
260.30
252.60
256.90
256.84
5,067,987
Mar 27, 2026
267.30
269.10
255.40
255.70
255.64
6,872,454
Mar 26, 2026
269.50
272.10
266.10
268.30
268.24
5,721,638
Mar 25, 2026
266.80
274.10
266.80
271.70
271.64
6,360,819
Mar 24, 2026
268.40
270.50
259.70
263.00
262.94
8,872,845
Mar 23, 2026
251.70
273.57
249.30
267.10
267.04
9,061,526
Mar 20, 2026
267.10
270.00
256.00
256.00
255.94
19,014,006
Mar 19, 2026
282.00
283.62
261.50
263.40
263.34
11,409,025
Mar 18, 2026
289.60
295.40
284.70
287.70
287.64
6,835,686
Mar 17, 2026
284.40
291.60
282.30
288.00
287.94
5,887,608
Mar 16, 2026
288.90
291.30
284.40
285.10
285.04
4,641,271
Mar 13, 2026
283.90
291.90
280.10
289.00
288.94
8,043,076
Mar 12, 2026
296.70
299.60
284.60
285.80
285.74
11,107,392
Mar 11, 2026
301.60
306.00
299.30
299.90
299.83
9,841,869
Mar 10, 2026
310.60
316.10
302.90
303.20
303.13
12,205,906
Mar 9, 2026
307.50
307.99
299.20
302.50
302.43
8,667,546
Mar 6, 2026
322.10
326.10
311.09
314.00
313.93
8,352,768
Mar 5, 2026
329.40
331.69
318.70
322.30
322.23
11,283,091
Mar 4, 2026
337.10
340.40
329.10
329.10
329.03
7,774,154
Mar 3, 2026
352.40
355.20
335.70
339.50
339.42
7,791,989
Mar 2, 2026
359.00
362.00
354.20
354.20
354.12
6,469,314
Feb 27, 2026
369.40
370.00
360.40
364.10
364.02
9,834,089
Feb 26, 2026
370.70
375.00
367.80
367.80
367.72
3,086,398
Feb 25, 2026
373.40
375.00
369.30
369.30
369.22
3,585,363
Feb 24, 2026
377.50
378.30
372.50
372.50
372.42
3,626,630
Feb 23, 2026
377.80
380.60
375.20
375.30
375.22
2,409,505
Feb 20, 2026
379.90
384.20
378.00
378.40
378.32
2,949,080
Feb 19, 2026
387.90
388.90
375.10
377.00
376.92
6,167,661
Feb 18, 2026
384.40
388.30
380.60
385.90
385.81
4,254,861
Feb 17, 2026
375.00
388.80
374.50
385.60
385.51
6,993,309
Feb 16, 2026
385.10
386.30
373.57
373.90
373.82
8,776,638
Feb 13, 2026
392.50
392.50
380.30
388.90
388.81
8,307,268
Feb 12, 2026
393.00
400.00
382.10
393.00
392.91
11,163,119
Feb 11, 2026
372.10
392.93
356.10
388.20
388.11
16,286,402
Feb 10, 2026
381.10
390.40
379.90
389.00
388.91
6,301,875
Feb 9, 2026
390.50
394.80
371.40
375.40
375.32
5,906,215
Feb 6, 2026
390.90
391.90
385.99
386.00
385.91
2,762,903
Feb 5, 2026
400.10
400.10
382.70
392.10
392.01
8,267,446
Feb 4, 2026
395.50
406.50
393.75
400.00
399.91
6,803,154
Feb 3, 2026
391.10
395.00
384.30
394.20
394.11
3,616,106
Feb 2, 2026
389.90
393.30
387.42
390.20
390.11
2,331,867
Jan 30, 2026
393.30
395.30
386.90
388.20
388.11
3,836,826
Jan 29, 2026
391.80
396.00
390.20
393.20
393.11
3,223,596
Jan 28, 2026
387.80
394.10
385.70
391.60
391.51
4,787,612
Jan 27, 2026
384.10
387.90
383.20
387.90
387.81
2,073,164
Jan 26, 2026
383.80
387.10
383.50
384.10
384.01
3,147,547
Jan 23, 2026
380.80
385.40
379.10
382.50
382.41
3,452,063
Jan 22, 2026
386.00
388.10
374.85
382.40
382.31
3,187,279
Jan 21, 2026
378.00
382.40
373.50
381.80
381.71
2,299,340
Jan 20, 2026
377.30
378.90
371.80
377.50
377.42
3,471,479
Jan 19, 2026
378.00
381.20
374.70
378.60
378.52
2,227,479
Jan 16, 2026
375.10
380.80
372.80
380.60
380.51
2,824,578
Jan 15, 2026
362.20
377.60
355.98
375.50
375.42
6,815,516
Jan 14, 2026
379.30
380.41
365.60
368.90
368.82
5,244,172
Jan 13, 2026
381.90
389.20
374.10
377.90
377.82
5,515,599
Jan 12, 2026
381.60
385.70
379.10
381.40
381.31
3,017,253
Jan 9, 2026
378.80
383.50
377.30
381.50
381.41
3,153,489
Jan 8, 2026
379.60
381.50
372.60
379.10
379.02
3,758,321
Jan 7, 2026
372.70
386.50
372.60
385.00
384.91
3,059,559
Jan 6, 2026
380.60
384.70
372.70
372.70
372.62
2,978,872
Jan 5, 2026
382.40
386.90
377.10
383.30
383.21
5,241,339
Jan 2, 2026
379.20
382.10
376.30
379.00
378.92
1,984,488
Dec 31, 2025
380.20
383.00
378.30
381.10
381.01
692,485
Dec 30, 2025
373.80
381.50
373.50
381.50
381.41
1,889,869
Dec 29, 2025
373.40
380.40
371.70
374.20
374.12
1,996,440
Dec 24, 2025
371.90
375.20
369.40
373.20
373.12
1,039,252
Dec 23, 2025
371.90
373.60
368.70
372.00
371.92
1,352,503
Dec 22, 2025
367.70
370.60
365.70
370.60
370.52
1,424,822
Dec 19, 2025
375.20
379.20
366.80
368.70
368.62
6,089,216
Dec 18, 2025
375.90
380.30
374.30
378.80
378.72
3,692,213
Dec 17, 2025
364.80
376.30
364.80
375.00
374.92
9,368,036
Dec 16, 2025
360.30
364.00
360.10
361.70
361.62
2,315,688
Dec 15, 2025
360.60
361.00
352.60
359.20
359.12
3,465,834
Dec 12, 2025
362.00
366.70
358.80
358.80
358.72
3,179,717
Dec 11, 2025
363.70
365.30
361.10
362.50
362.42
4,576,552
Dec 10, 2025
361.50
367.29
360.10
362.00
361.92
2,358,628
Dec 9, 2025
363.90
369.30
362.40
363.70
363.62
5,403,371
Dec 8, 2025
375.70
378.50
363.10
363.20
363.12
4,059,408
Dec 5, 2025
375.50
383.63
374.65
378.20
378.12
4,839,851
Dec 4, 2025
374.00
378.50
373.50
376.00
375.92
3,068,176
Dec 3, 2025
380.00
381.50
374.10
374.10
374.02
5,083,970
Dec 2, 2025
385.30
391.20
379.70
381.80
381.71
2,944,108
Dec 1, 2025
392.80
393.50
385.91
388.50
388.41
3,428,461
Nov 28, 2025
398.00
399.40
393.60
394.40
394.31
2,606,672
Nov 27, 2025
394.30
398.50
392.90
397.60
397.51
2,665,590
Nov 26, 2025
393.50
399.41
378.37
392.40
392.31
8,887,644
Nov 25, 2025
379.40
393.90
377.70
393.90
393.81
6,809,355
Nov 24, 2025
382.00
388.60
378.36
378.40
378.32
10,195,767
Nov 21, 2025
363.00
382.80
362.70
378.80
378.72
5,000,994
Nov 20, 2025
373.80
375.80
365.50
365.50
365.42
4,656,931
Nov 19, 2025
374.70
378.40
370.20
370.40
370.32
7,543,889
Nov 18, 2025
370.00
377.00
368.50
374.40
374.32
10,077,079
Nov 17, 2025
380.20
384.80
375.60
375.60
375.52
9,688,774
Nov 14, 2025
381.20
383.90
370.50
380.10
380.02
10,192,107
Nov 13, 2025
390.00
398.80
287.20
386.10
386.01
5,377,114
Nov 12, 2025
399.10
399.10
295.80
393.20
393.11
8,394,356
Nov 11, 2025
392.90
401.90
392.30
400.60
400.51
6,497,259
Nov 10, 2025
378.10
388.60
377.30
388.60
388.51
3,509,217
Nov 7, 2025
377.00
379.70
371.20
376.00
375.92
2,212,705
Nov 6, 2025
375.30
383.00
373.30
376.70
376.62
8,551,037
Nov 5, 2025
375.00
380.50
373.70
375.40
375.32
4,759,897
Nov 4, 2025
365.40
377.29
365.40
372.20
372.12
3,395,441
Nov 3, 2025
374.00
374.87
368.90
368.90
368.82
4,033,353
Oct 31, 2025
384.70
387.20
375.99
376.30
376.22
5,097,603
Oct 30, 2025
387.00
389.50
384.10
384.10
384.01
3,168,246
