⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited KingdomLSE

BTRW.L

Barratt Redrow plc

Consumer Cyclical · Residential Construction

2.938GBP

-0.0440 (-1.48%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Barratt Redrow plc
High
4.09
on 10/24/25
Low
2.41
on 05/19/26
Average
3.2847
6.91mm
Net Chg
-0.71
-19.25%
254 daily bars · GBP · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/262.984,011,571
Mo 09/07/263.012,373,692
Fr 09/04/263.0410,043,587
Th 09/03/263.065,695,362
We 09/02/263.054,741,118
Tu 09/01/263.13402
Fr 08/28/263.183,606,166
Th 08/27/263.202,597,072
We 08/26/263.223,311,729
Tu 08/25/263.217,586,366
Mo 08/24/263.1510,832,294
Fr 08/21/263.122,789,725
Th 08/20/263.097,997,797
We 08/19/263.168,218,352
Tu 08/18/263.155,869,656
Mo 08/17/263.225,264,813
Fr 08/14/263.269,629,658
Th 08/13/263.297,018,875
We 08/12/263.214,713,590
Tu 08/11/263.196,458,471
Mo 08/10/263.1510,746,028
Fr 08/07/263.248,270,495
DateLast PriceVolume
Th 08/06/263.207,013,566
We 08/05/263.158,745,391
Tu 08/04/263.156,578,540
Mo 08/03/263.057,988,481
Fr 07/31/262.9314,002,811
Th 07/30/262.954,829,243
We 07/29/262.944,061,322
Tu 07/28/262.956,173,797
Mo 07/27/262.937,919,523
DateLast PriceVolume
Tu 07/07/262.837,055,890
Mo 07/06/262.836,848,968
Fr 07/03/262.813,664,295
Th 07/02/262.8015,160,859
We 07/01/262.807,713,359
Tu 06/30/262.817,425,751
Mo 06/29/262.846,852,928
Fr 06/26/262.907,156,977
Th 06/25/262.94
DateLast PriceVolume
Fr 06/05/262.607,356,584
Th 06/04/262.639,979,649
We 06/03/262.585,222,595
Tu 06/02/262.575,840,855
Mo 06/01/262.5211,534,137
Fr 05/29/262.63102,937,478
Th 05/28/262.6313,528,324
We 05/27/262.659,977,001
Tu 05/26/262.598,886,240
DateLast PriceVolume
Tu 05/05/262.515,747,148
Fr 05/01/262.533,157,531
Th 04/30/262.516,294,462
We 04/29/262.455,163,618
Tu 04/28/262.5210,116,304
Mo 04/27/262.564,193,472
Fr 04/24/262.576,103,183
Th 04/23/262.624,362,600
We 04/22/262.66
DateLast PriceVolume
Tu 03/31/262.606,812,815
Mo 03/30/262.575,067,987
Fr 03/27/262.566,872,454
Th 03/26/262.685,721,638
We 03/25/262.726,360,819
Tu 03/24/262.638,872,845
Mo 03/23/262.679,061,526
Fr 03/20/262.5619,014,006
Th 03/19/262.63
DateLast PriceVolume
Fr 02/27/263.649,834,089
Th 02/26/263.683,086,398
We 02/25/263.693,585,363
Tu 02/24/263.733,626,630
Mo 02/23/263.752,409,505
Fr 02/20/263.782,949,080
Th 02/19/263.776,167,661
We 02/18/263.864,254,861
Tu 02/17/263.866,993,309
DateLast PriceVolume
We 01/28/263.924,787,612
Tu 01/27/263.882,073,164
Mo 01/26/263.843,147,547
Fr 01/23/263.833,452,063
Th 01/22/263.823,187,279
We 01/21/263.822,299,340
Tu 01/20/263.783,471,479
Mo 01/19/263.792,227,479
Fr 01/16/263.81
DateLast PriceVolume
We 12/24/253.731,039,252
Tu 12/23/253.721,352,503
Mo 12/22/253.711,424,822
Fr 12/19/253.696,089,216
Th 12/18/253.793,692,213
We 12/17/253.759,368,036
Tu 12/16/253.622,315,688
Mo 12/15/253.593,465,834
Fr 12/12/253.59
DateLast PriceVolume
Mo 11/24/253.7810,195,767
Fr 11/21/253.795,000,994
Th 11/20/253.664,656,931
We 11/19/253.707,543,889
Tu 11/18/253.7410,077,079
Mo 11/17/253.769,688,774
Fr 11/14/253.8010,192,107
Th 11/13/253.865,377,114
We 11/12/253.93
DateLast PriceVolume
Th 10/23/254.062,920,651
We 10/22/254.069,861,373
Tu 10/21/253.863,336,355
Mo 10/20/253.822,889,643
Fr 10/17/253.854,526,503
Th 10/16/253.902,513,984
We 10/15/253.876,220,122
Tu 10/14/253.883,309,099
Mo 10/13/253.823,644,003
DateLast PriceVolume
Tu 09/23/253.773,550,359
Mo 09/22/253.712,964,508
Fr 09/19/253.7611,789,728
Th 09/18/253.7714,688,673
We 09/17/253.7310,058,259
Tu 09/16/253.663,540,860
Mo 09/15/253.662,306,347
Fr 09/12/253.682,348,853
Th 09/11/253.68
Fr 07/24/262.958,988,508
Th 07/23/262.915,952,234
We 07/22/262.929,173,422
Tu 07/21/262.867,980,609
Mo 07/20/262.845,826,761
Fr 07/17/262.9316,779,713
Th 07/16/262.9412,004,970
We 07/15/262.9014,765,506
Tu 07/14/262.788,104,343
Mo 07/13/262.854,455,099
Fr 07/10/262.814,821,183
Th 07/09/262.8114,567,725
We 07/08/262.8013,798,087
13,720,708
We 06/24/262.8114,232,034
Tu 06/23/262.643,993,808
Mo 06/22/262.663,291,322
Fr 06/19/262.6119,387,924
Th 06/18/262.645,497,648
We 06/17/262.626,370,576
Tu 06/16/262.558,744,193
Mo 06/15/262.517,780,901
Fr 06/12/262.476,708,592
Th 06/11/262.4217,022,213
We 06/10/262.506,289,183
Tu 06/09/262.547,746,658
Mo 06/08/262.5713,067,296
Fr 05/22/262.556,514,022
Th 05/21/262.514,892,410
We 05/20/262.495,655,598
Tu 05/19/262.413,896,994
Mo 05/18/262.439,216,956
Fr 05/15/262.449,842,507
Th 05/14/262.514,465,512
We 05/13/262.497,388,013
Tu 05/12/262.535,141,922
Mo 05/11/262.636,283,131
Fr 05/08/262.624,536,204
Th 05/07/262.636,325,200
We 05/06/262.648,306,745
7,563,184
Tu 04/21/262.657,033,724
Mo 04/20/262.685,947,680
Fr 04/17/262.799,777,763
Th 04/16/262.6813,067,147
We 04/15/262.679,216,083
Tu 04/14/262.5810,546,334
Mo 04/13/262.608,593,595
Fr 04/10/262.6346,336,996
Th 04/09/262.628,085,005
We 04/08/262.6812,684,037
Tu 04/07/262.546,007,030
Th 04/02/262.6010,909,144
We 04/01/262.6310,018,777
11,409,025
We 03/18/262.886,835,686
Tu 03/17/262.885,887,608
Mo 03/16/262.854,641,271
Fr 03/13/262.898,043,076
Th 03/12/262.8611,107,392
We 03/11/263.009,841,869
Tu 03/10/263.0312,205,906
Mo 03/09/263.038,667,546
Fr 03/06/263.148,352,768
Th 03/05/263.2211,283,091
We 03/04/263.297,774,154
Tu 03/03/263.407,791,989
Mo 03/02/263.546,469,314
Mo 02/16/263.748,776,638
Fr 02/13/263.898,307,268
Th 02/12/263.9311,163,119
We 02/11/263.8816,286,402
Tu 02/10/263.896,301,875
Mo 02/09/263.755,906,215
Fr 02/06/263.862,762,903
Th 02/05/263.928,267,446
We 02/04/264.006,803,154
Tu 02/03/263.943,616,106
Mo 02/02/263.902,331,867
Fr 01/30/263.883,836,826
Th 01/29/263.933,223,596
2,824,578
Th 01/15/263.766,815,516
We 01/14/263.695,244,172
Tu 01/13/263.785,515,599
Mo 01/12/263.813,017,253
Fr 01/09/263.823,153,489
Th 01/08/263.793,758,321
We 01/07/263.853,059,559
Tu 01/06/263.732,978,872
Mo 01/05/263.835,241,339
Fr 01/02/263.791,984,488
We 12/31/253.81692,485
Tu 12/30/253.821,889,869
Mo 12/29/253.741,996,440
3,179,717
Th 12/11/253.634,576,552
We 12/10/253.622,358,628
Tu 12/09/253.645,403,371
Mo 12/08/253.634,059,408
Fr 12/05/253.784,839,851
Th 12/04/253.763,068,176
We 12/03/253.745,083,970
Tu 12/02/253.822,944,108
Mo 12/01/253.893,428,461
Fr 11/28/253.942,606,672
Th 11/27/253.982,665,590
We 11/26/253.928,887,644
Tu 11/25/253.946,809,355
8,394,356
Tu 11/11/254.016,497,259
Mo 11/10/253.893,509,217
Fr 11/07/253.762,212,705
Th 11/06/253.778,551,037
We 11/05/253.754,759,897
Tu 11/04/253.723,395,441
Mo 11/03/253.694,033,353
Fr 10/31/253.765,097,603
Th 10/30/253.843,168,246
We 10/29/253.883,535,694
Tu 10/28/253.943,643,733
Mo 10/27/254.042,968,822
Fr 10/24/254.093,729,295
Fr 10/10/253.775,454,175
Th 10/09/253.753,728,482
We 10/08/253.892,953,343
Tu 10/07/253.895,779,757
Mo 10/06/253.921,940,506
Fr 10/03/253.963,401,121
Th 10/02/253.934,222,259
We 10/01/253.932,726,857
Tu 09/30/253.903,421,028
Mo 09/29/253.856,556,141
Fr 09/26/253.792,312,272
Th 09/25/253.762,949,410
We 09/24/253.765,676,437
5,719,714
We 09/10/253.644,887,948
Tu 09/09/253.643,737,978
Mo 09/08/253.692,104,005