Barratt Redrow Plc (BTRW)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 34.1 | 8.31301803998 | 410.2 | 445.4 | 398 | 5669048 | 418.0782074 | DE |
| 4 | 9.8 | 2.25546605293 | 434.5 | 445.4 | 386.8 | 6318015 | 416.78154292 | DE |
| 12 | 12.6 | 2.91869353718 | 431.7 | 478.2 | 386.8 | 5159505 | 429.44100418 | DE |
| 26 | -48.7 | -9.87829614604 | 493 | 501.2 | 386.8 | 5149170 | 430.55089828 | DE |
| 52 | -0.7 | -0.157303370787 | 445 | 562.8 | 386.8 | 6074267 | 472.32214459 | DE |
| 156 | -65.1 | -12.7797408716 | 509.4 | 582.2 | 313 | 5243379 | 462.04295282 | DE |
| 260 | -43.9 | -8.99221630479 | 488.2 | 799.4 | 313 | 4610286 | 510.36918734 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 444.3 | 5.7 | 1.30 | 438.3 | 445.4 | 435.3 | 3644339 |
| 1744821000 | 438.6 | 10.9 | 2.55 | 434.7 | 440.4 | 427.1 | 5141806 |
| 1744734600 | 427.7 | 11.8 | 2.84 | 416.8 | 427.7 | 416.6 | 4738843 |
| 1744648200 | 415.9 | 7.9 | 1.94 | 414.9 | 418.4 | 411.6 | 6793644 |
| 1744389000 | 408 | 3.1 | 0.77 | 409.3 | 412.6 | 398 | 5640277 |
| 1744302600 | 404.9 | 12.7 | 3.24 | 410.2 | 418.5 | 404.9 | 6030668 |
| 1744216200 | 392.2 | -16.7 | -4.08 | 400 | 405.5 | 390.6 | 5490727 |
| 1744129800 | 408.9 | 10.9 | 2.74 | 400.4 | 415 | 397.9 | 6645995 |
| 1744043400 | 398 | -9.7 | -2.38 | 393.4 | 422.2 | 386.8 | 6994419 |
| 1743784200 | 407.7 | -16.9 | -3.98 | 424.4 | 430.75 | 407.6 | 8360059 |
| 1743697800 | 424.6 | 5.8 | 1.38 | 410.7 | 425.6 | 407.6 | 4753150 |
| 1743611400 | 418.8 | -3 | -0.71 | 416.9 | 418.9 | 410.8 | 3519839 |
| 1743525000 | 421.8 | -1.1 | -0.26 | 425 | 427.6 | 421.7 | 3847547 |
| 1743438600 | 422.9 | -6.8 | -1.58 | 426.9 | 428.9 | 419.8 | 5888529 |
| 1743183000 | 429.7 | 5.1 | 1.20 | 425.6 | 429.7 | 420.4 | 3111994 |
| 1743096600 | 424.6 | -0.3 | -0.07 | 423 | 425.9 | 419.9 | 2603691 |
| 1743010200 | 424.9 | 0.7 | 0.17 | 426.6 | 426.6 | 418.2 | 2660318 |
| 1742923800 | 424.2 | 1.3 | 0.31 | 424.2 | 431 | 423.6 | 16831516 |
| 1742837400 | 422.9 | 3 | 0.71 | 420.3 | 423.3 | 414.8 | 2348362 |
| 1742578200 | 419.9 | -8.7 | -2.03 | 425.8 | 428 | 419 | 17203205 |
| 1742491800 | 428.6 | -2.2 | -0.51 | 434.5 | 439.6 | 427.1 | 5713665 |
| 1742405400 | 430.8 | -1 | -0.23 | 432.3 | 434.4 | 429.2 | 2088424 |
| 1742319000 | 431.8 | 3.7 | 0.86 | 429.9 | 439.6 | 429.8 | 2192459 |
| 1742232600 | 428.1 | 0.5 | 0.12 | 428.8 | 433.8 | 428.1 | 2124374 |
| 1741973400 | 427.6 | 7.5 | 1.79 | 421.4 | 429.2 | 421.1 | 2162877 |
| 1741887000 | 420.1 | -10.5 | -2.44 | 426.3 | 426.9 | 419.6 | 2909915 |
| 1741800600 | 430.6 | -4.3 | -0.99 | 434.2 | 436.9 | 426.4 | 3040357 |
| 1741714200 | 434.9 | 8.1 | 1.90 | 429.6 | 445.1 | 429.5 | 6447628 |
| 1741627800 | 426.8 | -1.2 | -0.28 | 431.5 | 435.6 | 425 | 4914867 |
| 1741368600 | 428 | 12.4 | 2.98 | 414.4 | 430 | 412.3 | 3441091 |
| 1741282200 | 415.6 | -4.2 | -1.00 | 421.6 | 425 | 410.4 | 3629065 |
| 1741195800 | 419.8 | 0.7 | 0.17 | 421.4 | 429.1 | 416.3 | 4200499 |
| 1741109400 | 419.1 | -9.5 | -2.22 | 426.4 | 428.3 | 417.2 | 4929237 |
| 1741023000 | 428.6 | 1.9 | 0.45 | 424.2 | 428.7 | 420.8 | 7489834 |
| 1740763800 | 426.7 | 8.6 | 2.06 | 413.3 | 429 | 411.7 | 7079606 |
| 1740677400 | 418.1 | -5.1 | -1.21 | 424 | 427 | 416.7 | 4455628 |
| 1740591000 | 423.2 | -3.3 | -0.77 | 427.4 | 432.4 | 423.2 | 4147278 |
| 1740504600 | 426.5 | 1.4 | 0.33 | 421.6 | 430 | 420.4 | 3642430 |
| 1740418200 | 425.1 | 0.5 | 0.12 | 425 | 433.2 | 423.7 | 2020638 |
| 1740159000 | 424.6 | -3.9 | -0.91 | 427.3 | 431.3 | 421 | 3374650 |
| 1740072600 | 428.5 | 2.5 | 0.59 | 426.6 | 432.7 | 425.7 | 2791066 |
| 1739986200 | 426 | -13.4 | -3.05 | 436.9 | 437.7 | 424.2 | 7072899 |
| 1739899800 | 439.4 | -8.5 | -1.90 | 447 | 450.6 | 439.4 | 3216582 |
| 1739813400 | 447.9 | -4.3 | -0.95 | 450.6 | 459.5 | 447.9 | 5184632 |
| 1739554200 | 452.2 | -9.1 | -1.97 | 463.7 | 467.2 | 449.2 | 8332214 |
| 1739467800 | 461.3 | 1.2 | 0.26 | 464.6 | 469.4 | 451.5 | 7890289 |
| 1739381400 | 460.1 | 23.1 | 5.29 | 471 | 478.2 | 445.1 | 12547974 |
| 1739295000 | 437 | -9.7 | -2.17 | 441.8 | 442.2 | 434.6 | 5522412 |
| 1739208600 | 446.7 | 11.9 | 2.74 | 433.7 | 448.4 | 433.7 | 2634426 |
| 1738949400 | 434.8 | -18.2 | -4.02 | 451 | 454.2 | 433.5 | 5739384 |
| 1738863000 | 453 | -4.3 | -0.94 | 460.5 | 470.5 | 452.9 | 5569224 |
| 1738776600 | 457.3 | 5.2 | 1.15 | 449.3 | 457.6 | 446.2 | 4816220 |
| 1738690200 | 452.1 | -1 | -0.22 | 454.5 | 459 | 449.4 | 3789063 |
| 1738603800 | 453.1 | -2.4 | -0.53 | 446.5 | 456.1 | 443.3 | 2538652 |
| 1738344600 | 455.5 | -4.3 | -0.94 | 458.6 | 459.5 | 454.2 | 2616925 |
| 1738258200 | 459.8 | 8.8 | 1.95 | 450.4 | 461.7 | 448.4 | 3060717 |
| 1738171800 | 451 | -1.5 | -0.33 | 453.7 | 458.9 | 450.7 | 3252533 |
| 1738085400 | 452.5 | 15.7 | 3.59 | 436.9 | 453.8 | 432.8 | 4277091 |
| 1737999000 | 436.8 | 0.3 | 0.07 | 432.7 | 441 | 432.7 | 2647935 |
| 1737739800 | 436.5 | -5.3 | -1.20 | 441 | 446.5 | 430.2 | 3180141 |
| 1737653400 | 441.8 | 10.9 | 2.53 | 431.7 | 444.3 | 430 | 11080252 |
| 1737567000 | 430.9 | -1.6 | -0.37 | 433.4 | 438 | 430.8 | 5109471 |
| 1737480600 | 432.5 | 1.7 | 0.39 | 432.2 | 433.7 | 427.6 | 1809607 |
| 1737394200 | 430.8 | 4 | 0.94 | 426.9 | 433.6 | 421.8 | 1931563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
