Barratt Redrow plc (BDEV)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1730395800 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1730309400 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1730223000 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1730136600 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1729873800 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1729787400 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1729701000 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1729614600 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1729528200 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1729269000 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1729182600 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1729096200 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1729009800 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1728923400 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1728664200 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1728577800 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1728491400 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1728405000 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1728318600 | 482.1 | 0 | 0.00 | 482.1 | 482.1 | 482.1 | 0 |
| 1728059400 | 482.1 | 0.8 | 0.17 | 482.2 | 486 | 478.9 | 4570424 |
| 1727973000 | 481.3 | 6.6 | 1.39 | 477.5 | 488.4 | 477 | 3588499 |
| 1727886600 | 474.7 | -5.6 | -1.17 | 477.9 | 480.7 | 469.5 | 3689235 |
| 1727800200 | 480.3 | 1.6 | 0.33 | 479.9 | 483.7 | 474.8 | 4109057 |
| 1727713800 | 478.7 | -3.7 | -0.77 | 480.2 | 482.4 | 474.5 | 3565071 |
| 1727454600 | 482.4 | 0.1 | 0.02 | 479.5 | 485.3 | 479.4 | 3843457 |
| 1727368200 | 482.3 | -6.7 | -1.37 | 484.9 | 486.2 | 480 | 8764218 |
| 1727281800 | 489 | -5.7 | -1.15 | 492.4 | 495.9 | 489 | 3867058 |
| 1727195400 | 494.7 | -5.3 | -1.06 | 504.8 | 504.8 | 493.1 | 4357521 |
| 1727109000 | 500 | 0.3 | 0.06 | 497.6 | 503.8 | 496.3 | 2003441 |
| 1726849800 | 499.7 | -11.3 | -2.21 | 508.4 | 511.4 | 499.7 | 9647377 |
| 1726763400 | 511 | 4 | 0.79 | 514.4 | 515.4 | 505.4 | 2448380 |
| 1726677000 | 507 | -3 | -0.59 | 507.8 | 511.4 | 505.4 | 2008698 |
| 1726590600 | 510 | 1.6 | 0.31 | 512.2 | 519.2 | 510 | 2586319 |
| 1726504200 | 508.4 | -1.8 | -0.35 | 509 | 512.6 | 505.4 | 7182767 |
| 1726245000 | 510.2 | 1.2 | 0.24 | 510.2 | 513.4 | 507.6 | 3401482 |
| 1726158600 | 509 | 12.5 | 2.52 | 503.2 | 509.2 | 502.8 | 5369026 |
| 1726072200 | 496.5 | -1 | -0.20 | 499.9 | 499.9 | 487.7 | 3722453 |
| 1725985800 | 497.5 | 1.9 | 0.38 | 492.9 | 499.9 | 492.3 | 2972388 |
| 1725899400 | 495.6 | 3 | 0.61 | 495.9 | 500.4 | 493.8 | 2686638 |
| 1725640200 | 492.6 | -13 | -2.57 | 504.8 | 506.8 | 487.1 | 5588697 |
| 1725553800 | 505.6 | 9.3 | 1.87 | 501 | 510.8 | 497 | 4900384 |
| 1725467400 | 496.3 | -23.7 | -4.56 | 511.4 | 515.79999 | 495.8 | 10026617 |
| 1725381000 | 520 | -3 | -0.57 | 524.2 | 528.2 | 517.6 | 9722520 |
| 1725294600 | 523 | 15.8 | 3.12 | 523.6 | 526.2 | 511.4 | 4558632 |
| 1725035400 | 507.2 | 5 | 1.00 | 501.6 | 508.8 | 500.8 | 12651730 |
| 1724949000 | 502.2 | -7.2 | -1.41 | 508.2 | 512.2 | 502.2 | 19508875 |
| 1724862600 | 509.4 | -6.2 | -1.20 | 517.2 | 519.79999 | 509.4 | 4949692 |
| 1724776200 | 515.6 | -36.2 | -6.56 | 552.4 | 553.4 | 515.2 | 33137606 |
| 1724430600 | 551.79999 | 1.6 | 0.29 | 552.79999 | 556.6 | 550 | 4665753 |
| 1724344200 | 550.2 | 7.2 | 1.33 | 544.6 | 550.2 | 544.6 | 16724954 |
| 1724257800 | 543 | -6 | -1.09 | 547.6 | 552.6 | 543 | 82340355 |
| 1724171400 | 549 | -5 | -0.90 | 554.4 | 562.79999 | 548.4 | 10544972 |
| 1724085000 | 554 | 18.2 | 3.40 | 538.2 | 554 | 537.2 | 9998391 |
| 1723825800 | 535.79999 | -5.6 | -1.03 | 540 | 541.4 | 533 | 3648439 |
| 1723739400 | 541.4 | -7.8 | -1.42 | 549.6 | 549.79999 | 541.4 | 5215406 |
| 1723653000 | 549.2 | 20.2 | 3.82 | 535.6 | 549.2 | 532.6 | 13848962 |
| 1723566600 | 529 | 4.4 | 0.84 | 526.6 | 529.6 | 524 | 1738339 |
| 1723480200 | 524.6 | 0.8 | 0.15 | 527.6 | 529 | 512.4 | 3482108 |
| 1723221000 | 523.79999 | 6.8 | 1.32 | 518.6 | 526.79999 | 515.4 | 5006490 |
| 1723134600 | 517 | -4 | -0.77 | 518.2 | 519.4 | 507.8 | 59095272 |
| 1723048200 | 521 | 8.8 | 1.72 | 517.79999 | 524.6 | 517.79999 | 4333555 |
| 1722961800 | 512.2 | 3 | 0.59 | 514.2 | 516.4 | 506.8 | 2916837 |
| 1722875400 | 509.2 | -14.4 | -2.75 | 507.4 | 513.4 | 502 | 7131199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
