Comparing Back to the side-by-side chart ↗
Barratt Redrow plc (BTRW.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Bullish stack, 200-day still turning — Trades +4.4% vs the 50-day and +8% vs the 200-day average, 18.9% below the 52-week high and +37.4% off the 52-week low; a golden cross printed 25 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Barratt Redrow plc trades 4.4% above its 50-day and 8.0% above its 200-day moving average. (as of 2026-10-30)
Barratt Redrow plc builds and sells homes across the United Kingdom under several brands, including Barratt Homes, David Wilson Homes, Redrow and Barratt London. It also develops commercial property such as offices, retail and industrial space under the Wilson Bowden Developments name, and it manufactures timber frames and furniture through its own units.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BTRW.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 319.80 | 326.60 | 318.10 | 323.40 | +1.16% | 6,478,317 |
| 2026-10-29 | 318.70 | 324.00 | 313.60 | 319.70 | +1.27% | 3,727,086 |
| 2026-10-28 | 336.30 | 344.50 | 309.90 | 315.70 | -6.57% | 8,966,291 |
| 2026-10-27 | 326.70 | 339.50 | 322.20 | 337.90 | +2.80% | 9,606,320 |
| 2026-10-26 | 326.90 | 330.50 | 324.81 | 328.70 | +0.70% | 4,527,888 |
| 2026-10-23 | 327.00 | 329.80 | 320.00 | 326.40 | +1.37% | 5,252,761 |
| 2026-10-22 | 317.90 | 322.00 | 315.90 | 322.00 | +0.44% | 4,950,136 |
| 2026-10-21 | 317.00 | 321.80 | 314.50 | 320.60 | -0.19% | 4,413,953 |
| 2026-10-20 | 308.00 | 321.20 | 304.20 | 321.20 | +3.91% | 7,230,532 |
| 2026-10-19 | 309.00 | 311.40 | 305.50 | 309.10 | -0.87% | 4,074,926 |
| 2026-10-16 | 310.00 | 312.10 | 307.40 | 311.80 | +0.58% | 4,046,999 |
| 2026-10-15 | 303.70 | 312.60 | 303.20 | 310.00 | +1.94% | 7,017,913 |
| 2026-10-14 | 292.70 | 305.50 | 292.00 | 304.10 | +4.04% | 5,119,593 |
| 2026-10-13 | 294.00 | 298.90 | 290.29 | 292.30 | +0.31% | 4,731,190 |
| 2026-10-12 | 290.80 | 292.89 | 286.80 | 291.40 | +0.34% | 7,155,626 |
| 2026-10-09 | 296.00 | 298.89 | 288.98 | 290.40 | -0.34% | 6,445,501 |
| 2026-10-08 | 295.00 | 299.60 | 291.40 | 291.40 | -2.90% | 5,180,427 |
| 2026-10-07 | 306.80 | 310.80 | 300.10 | 300.10 | -2.94% | 4,462,977 |
| 2026-10-06 | 311.90 | 316.00 | 307.50 | 309.20 | +0.10% | 4,786,188 |
| 2026-10-05 | 319.40 | 320.80 | 307.80 | 308.90 | -2.92% | 3,877,290 |
| 2026-10-02 | 321.40 | 324.80 | 317.00 | 318.20 | +0.16% | 4,331,560 |
| 2026-10-01 | 328.30 | 332.24 | 317.70 | 317.70 | -4.36% | 7,220,272 |
| 2026-09-30 | 342.10 | 344.80 | 331.40 | 332.20 | -2.41% | 8,453,311 |
| 2026-09-29 | 345.00 | 347.50 | 339.90 | 340.40 | -1.39% | 5,965,641 |
| 2026-09-28 | 355.50 | 357.90 | 344.21 | 345.20 | +11.72% | 19,147,367 |
| 2026-09-25 | 306.50 | 311.00 | 305.20 | 309.00 | +1.64% | 4,202,133 |
| 2026-09-24 | 303.00 | 307.20 | 299.30 | 304.00 | +0.10% | 5,086,062 |
| 2026-09-23 | 312.90 | 313.00 | 302.30 | 303.70 | -1.81% | 6,544,068 |
| 2026-09-22 | 302.90 | 309.30 | 296.70 | 309.30 | +1.81% | 4,442,326 |
| 2026-09-21 | 303.10 | 306.60 | 299.00 | 303.80 | -0.62% | 4,467,681 |
| 2026-09-18 | 313.00 | 314.50 | 304.70 | 305.70 | -2.74% | 12,780,807 |
| 2026-09-17 | 309.90 | 316.70 | 303.90 | 314.30 | +1.78% | 7,975,961 |
| 2026-09-16 | 282.50 | 309.40 | 282.12 | 308.80 | +11.72% | 12,020,535 |
| 2026-09-15 | 274.90 | 280.40 | 273.25 | 276.40 | +0.07% | 4,942,659 |
| 2026-09-14 | 284.00 | 284.40 | 274.10 | 276.20 | -3.26% | 6,558,644 |
| 2026-09-11 | 287.60 | 289.55 | 282.40 | 285.50 | -0.14% | 4,810,526 |
| 2026-09-10 | 297.00 | 297.00 | 285.90 | 285.90 | -2.69% | 10,217,515 |
| 2026-09-09 | 295.80 | 298.30 | 290.98 | 293.80 | -1.48% | 8,022,251 |
| 2026-09-08 | 301.00 | 302.92 | 295.30 | 298.20 | -0.93% | 4,011,571 |
| 2026-09-07 | 302.10 | 305.40 | 301.00 | 301.00 | -1.08% | 2,373,692 |
| 2026-09-04 | 304.40 | 309.30 | 301.60 | 304.30 | -0.62% | 10,043,587 |
| 2026-09-03 | 304.10 | 306.20 | 297.60 | 306.20 | +0.56% | 5,695,362 |
| 2026-09-02 | 311.30 | 314.40 | 304.40 | 304.50 | -2.59% | 4,741,118 |
| 2026-09-01 | 313.90 | 319.10 | 308.10 | 312.60 | -1.76% | 5,936,753 |
| 2026-08-28 | 318.70 | 322.04 | 315.36 | 318.20 | -0.41% | 3,606,166 |
| 2026-08-27 | 322.60 | 325.50 | 319.20 | 319.50 | -0.84% | 2,597,072 |
| 2026-08-26 | 321.50 | 326.50 | 321.50 | 322.20 | +0.47% | 3,311,729 |
| 2026-08-25 | 315.80 | 323.50 | 315.60 | 320.70 | +1.74% | 7,586,366 |
| 2026-08-24 | 313.60 | 315.30 | 310.20 | 315.20 | +0.90% | 10,832,294 |
| 2026-08-21 | 309.40 | 313.40 | 309.40 | 312.40 | +1.07% | 2,789,725 |
| 2026-08-20 | 315.20 | 317.10 | 309.00 | 309.10 | -2.09% | 7,997,797 |
| 2026-08-19 | 315.30 | 316.80 | 310.00 | 315.70 | +0.32% | 8,218,352 |
| 2026-08-18 | 318.00 | 322.20 | 314.50 | 314.70 | -2.33% | 5,869,656 |
| 2026-08-17 | 325.10 | 326.80 | 321.40 | 322.20 | -1.26% | 5,264,813 |
| 2026-08-14 | 330.50 | 332.70 | 325.70 | 326.30 | -0.70% | 9,629,658 |
| 2026-08-13 | 323.60 | 331.70 | 322.00 | 328.60 | +2.37% | 7,018,875 |
| 2026-08-12 | 318.70 | 329.70 | 318.50 | 321.00 | +0.56% | 4,713,590 |
| 2026-08-11 | 314.20 | 320.60 | 312.65 | 319.20 | +1.20% | 6,458,471 |
| 2026-08-10 | 322.20 | 323.10 | 314.70 | 315.40 | -2.53% | 10,746,028 |
| 2026-08-07 | 318.10 | 326.30 | 315.80 | 323.60 | +1.19% | 8,270,495 |
| 2026-08-06 | 316.00 | 321.80 | 315.80 | 319.80 | +1.46% | 7,013,566 |
| 2026-08-05 | 316.00 | 316.70 | 312.40 | 315.20 | +0.16% | 8,745,391 |
| 2026-08-04 | 303.90 | 315.00 | 300.50 | 314.70 | +3.35% | 6,578,540 |
| 2026-08-03 | 298.40 | 306.70 | 297.60 | 304.50 | +3.82% | 7,988,481 |
| 2026-07-31 | 296.00 | 299.50 | 290.60 | 293.30 | -0.61% | 14,002,811 |
| 2026-07-30 | 290.30 | 298.10 | 290.30 | 295.10 | +0.48% | 4,829,243 |
| 2026-07-29 | 296.50 | 297.06 | 291.30 | 293.70 | -0.31% | 4,061,322 |
| 2026-07-28 | 295.80 | 296.60 | 290.60 | 294.60 | +0.44% | 6,173,797 |
| 2026-07-27 | 299.00 | 300.70 | 290.70 | 293.30 | -0.48% | 7,919,523 |
| 2026-07-24 | 288.00 | 296.40 | 288.00 | 294.70 | +1.45% | 8,988,508 |
| 2026-07-23 | 290.20 | 295.60 | 288.40 | 290.50 | -0.58% | 5,952,234 |
| 2026-07-22 | 284.30 | 297.30 | 282.10 | 292.20 | +2.20% | 9,173,423 |
| 2026-07-21 | 282.10 | 286.60 | 280.90 | 285.90 | +0.67% | 7,980,609 |
| 2026-07-20 | 289.10 | 291.80 | 282.90 | 284.00 | -3.17% | 5,826,761 |
| 2026-07-17 | 290.30 | 298.10 | 288.70 | 293.30 | -0.20% | 17,029,714 |
| 2026-07-16 | 287.80 | 295.20 | 285.40 | 293.90 | +1.31% | 28,165,552 |
| 2026-07-15 | 288.20 | 295.00 | 282.90 | 290.10 | +4.28% | 14,765,506 |
| 2026-07-14 | 280.80 | 282.40 | 276.60 | 278.20 | -2.39% | 8,104,344 |
| 2026-07-13 | 279.20 | 290.00 | 279.10 | 285.00 | +1.53% | 4,455,100 |
| 2026-07-10 | 282.70 | 284.30 | 277.40 | 280.70 | -0.18% | 4,821,184 |
| 2026-07-09 | 276.80 | 281.40 | 274.00 | 281.20 | +3.00% | 14,567,726 |
| 2026-07-08 | 280.00 | 282.60 | 269.50 | 273.00 | -3.64% | 13,826,981 |
| 2026-07-07 | 283.30 | 288.80 | 280.40 | 283.30 | +0.04% | 7,055,891 |
| 2026-07-06 | 287.00 | 289.90 | 280.60 | 283.20 | +0.68% | 6,848,968 |
| 2026-07-03 | 281.00 | 284.69 | 278.30 | 281.30 | +0.57% | 3,664,295 |
| 2026-07-02 | 279.10 | 281.70 | 274.80 | 279.70 | -0.11% | 15,160,860 |
| 2026-07-01 | 279.20 | 281.12 | 273.40 | 280.00 | -0.39% | 7,713,360 |
| 2026-06-30 | 279.00 | 285.70 | 272.80 | 281.10 | -0.95% | 7,425,751 |
| 2026-06-29 | 289.00 | 289.70 | 282.30 | 283.80 | -2.24% | 6,852,928 |
| 2026-06-26 | 295.20 | 302.50 | 289.80 | 290.30 | -1.26% | 7,156,977 |
| 2026-06-25 | 284.50 | 296.50 | 284.08 | 294.00 | +4.63% | 13,720,708 |
| 2026-06-24 | 265.00 | 281.74 | 264.70 | 281.00 | +6.64% | 14,232,035 |
| 2026-06-23 | 261.90 | 266.30 | 260.30 | 263.50 | -1.05% | 3,993,808 |
| 2026-06-22 | 262.40 | 267.80 | 256.60 | 266.30 | +2.03% | 3,291,323 |
| 2026-06-19 | 264.10 | 265.50 | 261.00 | 261.00 | -1.06% | 19,387,920 |
| 2026-06-18 | 260.40 | 263.80 | 256.20 | 263.80 | +0.73% | 5,497,648 |
| 2026-06-17 | 257.10 | 262.70 | 256.90 | 261.90 | +2.67% | 6,370,576 |
| 2026-06-16 | 251.30 | 257.70 | 249.20 | 255.10 | +1.80% | 8,744,193 |
| 2026-06-15 | 252.30 | 257.00 | 250.10 | 250.60 | +1.50% | 7,780,902 |
| 2026-06-12 | 250.00 | 253.60 | 246.90 | 246.90 | +2.07% | 6,708,592 |
| 2026-06-11 | 246.00 | 249.16 | 240.40 | 241.90 | -3.08% | 17,022,211 |
| 2026-06-10 | 254.90 | 256.00 | 249.30 | 249.60 | -1.73% | 6,289,183 |
| 2026-06-09 | 253.00 | 259.80 | 251.58 | 254.00 | +0.24% | 7,746,659 |
| 2026-06-08 | 257.30 | 258.10 | 250.80 | 253.40 | -2.39% | 14,306,713 |
| 2026-06-05 | 264.60 | 265.90 | 258.40 | 259.60 | -1.14% | 7,356,585 |
| 2026-06-04 | 257.90 | 265.30 | 257.00 | 262.60 | +1.74% | 9,979,650 |
| 2026-06-03 | 255.00 | 260.80 | 254.28 | 258.10 | +0.51% | 5,222,596 |
| 2026-06-02 | 252.30 | 260.00 | 252.30 | 256.80 | +1.90% | 5,840,855 |
| 2026-06-01 | 263.00 | 265.60 | 252.00 | 252.00 | -4.15% | 11,534,130 |
| 2026-05-29 | 265.70 | 267.60 | 262.10 | 262.90 | -0.19% | 102,937,398 |
| 2026-05-28 | 261.00 | 265.70 | 257.90 | 263.40 | -0.60% | 13,528,320 |
| 2026-05-27 | 262.20 | 268.00 | 261.41 | 265.00 | +2.32% | 9,977,002 |
| 2026-05-26 | 257.60 | 262.64 | 254.30 | 259.00 | +1.69% | 8,886,241 |
| 2026-05-22 | 252.70 | 258.60 | 249.10 | 254.70 | +1.51% | 6,514,022 |
| 2026-05-21 | 250.10 | 252.80 | 248.00 | 250.90 | +0.68% | 4,892,411 |
| 2026-05-20 | 240.10 | 249.30 | 238.50 | 249.20 | +3.32% | 5,655,599 |
| 2026-05-19 | 241.60 | 244.40 | 238.30 | 241.20 | -0.78% | 3,896,995 |
| 2026-05-18 | 240.70 | 245.00 | 235.40 | 243.10 | -0.25% | 9,216,957 |
| 2026-05-15 | 248.10 | 249.60 | 240.40 | 243.70 | -2.71% | 9,842,507 |
| 2026-05-14 | 249.80 | 253.90 | 249.10 | 250.50 | +0.52% | 4,465,512 |
| 2026-05-13 | 254.20 | 255.17 | 247.30 | 249.20 | -1.31% | 7,388,013 |
| 2026-05-12 | 262.00 | 262.50 | 252.50 | 252.50 | -4.14% | 5,141,922 |
| 2026-05-11 | 262.50 | 263.40 | 257.20 | 263.40 | +0.08% | 6,283,131 |
| 2026-05-08 | 262.50 | 267.30 | 260.40 | 263.20 | -0.08% | 4,542,449 |
| 2026-05-07 | 266.80 | 267.70 | 262.40 | 263.40 | -0.30% | 6,337,382 |
| 2026-05-06 | 256.10 | 269.50 | 255.20 | 264.20 | +5.18% | 8,306,746 |
| 2026-05-05 | 252.00 | 254.40 | 250.00 | 251.20 | -0.51% | 5,747,148 |
| 2026-05-01 | 251.00 | 256.20 | 249.60 | 252.50 | +0.72% | 3,157,532 |
| 2026-04-30 | 243.30 | 251.80 | 242.50 | 250.70 | +2.54% | 6,294,463 |
| 2026-04-29 | 250.60 | 252.20 | 244.10 | 244.50 | -2.98% | 5,163,618 |
| 2026-04-28 | 255.60 | 256.40 | 250.60 | 252.00 | -1.68% | 10,116,300 |
| 2026-04-27 | 257.10 | 261.60 | 255.30 | 256.30 | -0.08% | 4,193,473 |
| 2026-04-24 | 260.00 | 261.70 | 256.50 | 256.50 | -2.10% | 6,103,184 |
| 2026-04-23 | 263.10 | 266.60 | 261.30 | 262.00 | -1.54% | 4,362,600 |
| 2026-04-22 | 265.70 | 268.00 | 263.60 | 266.10 | +0.60% | 7,563,184 |
| 2026-04-21 | 264.50 | 268.70 | 262.70 | 264.50 | -1.31% | 7,033,724 |
| 2026-04-20 | 273.10 | 275.05 | 266.70 | 268.00 | -3.98% | 5,947,680 |
| 2026-04-17 | 269.00 | 282.10 | 263.70 | 279.10 | +4.03% | 9,777,763 |
| 2026-04-16 | 267.90 | 274.30 | 266.10 | 268.30 | +0.37% | 13,067,140 |
| 2026-04-15 | 263.80 | 267.60 | 259.90 | 267.30 | +3.48% | 9,216,084 |
| 2026-04-14 | 259.50 | 262.70 | 257.10 | 258.30 | -0.81% | 10,546,330 |
| 2026-04-13 | 259.90 | 261.90 | 255.20 | 260.40 | -1.03% | 8,593,596 |
| 2026-04-10 | 264.00 | 269.50 | 263.00 | 263.10 | +0.34% | 46,336,992 |
| 2026-04-09 | 264.00 | 265.40 | 256.60 | 262.20 | -1.98% | 8,085,006 |
| 2026-04-08 | 270.60 | 279.30 | 267.50 | 267.50 | +6.53% | 12,684,030 |
| 2026-04-07 | 260.00 | 260.80 | 249.90 | 251.10 | -3.27% | 6,043,048 |
| 2026-04-02 | 254.30 | 262.39 | 250.00 | 259.60 | -1.33% | 10,909,140 |
| 2026-04-01 | 266.10 | 268.00 | 255.10 | 263.10 | +1.08% | 10,018,770 |
| 2026-03-31 | 258.30 | 265.00 | 258.30 | 260.30 | +1.32% | 6,812,815 |
| 2026-03-30 | 256.00 | 260.30 | 252.60 | 256.90 | +0.47% | 5,067,987 |
| 2026-03-27 | 267.30 | 269.10 | 255.40 | 255.70 | -4.70% | 6,872,454 |
| 2026-03-26 | 269.50 | 272.10 | 266.10 | 268.30 | -1.72% | 5,721,638 |
| 2026-03-25 | 266.80 | 274.10 | 266.80 | 273.00 | +3.80% | 6,408,580 |
| 2026-03-24 | 268.40 | 270.50 | 259.70 | 263.00 | -1.54% | 8,872,845 |
| 2026-03-23 | 251.70 | 273.57 | 249.30 | 267.10 | +4.34% | 9,061,527 |
| 2026-03-20 | 267.10 | 270.00 | 256.00 | 256.00 | -2.81% | 19,014,000 |
| 2026-03-19 | 282.00 | 283.62 | 261.50 | 263.40 | -8.45% | 11,409,020 |
| 2026-03-18 | 289.60 | 295.40 | 284.70 | 287.70 | -0.10% | 6,835,686 |
| 2026-03-17 | 284.40 | 291.60 | 282.30 | 288.00 | +1.02% | 5,887,608 |
| 2026-03-16 | 288.90 | 291.30 | 284.40 | 285.10 | -1.35% | 4,641,272 |
| 2026-03-13 | 283.90 | 291.90 | 280.10 | 289.00 | +1.12% | 8,043,076 |
| 2026-03-12 | 296.70 | 299.60 | 284.60 | 285.80 | -4.70% | 11,107,390 |
| 2026-03-11 | 301.60 | 306.00 | 299.30 | 299.90 | -1.09% | 9,841,869 |
| 2026-03-10 | 310.60 | 316.10 | 302.90 | 303.20 | +0.23% | 12,205,900 |
| 2026-03-09 | 307.50 | 307.99 | 299.20 | 302.50 | -3.66% | 8,667,546 |
| 2026-03-06 | 322.10 | 326.10 | 311.09 | 314.00 | -2.58% | 8,352,768 |
| 2026-03-05 | 329.40 | 331.69 | 318.70 | 322.30 | -2.07% | 11,283,090 |
| 2026-03-04 | 337.10 | 340.40 | 329.10 | 329.10 | -3.06% | 7,774,154 |
| 2026-03-03 | 352.40 | 355.20 | 335.70 | 339.50 | -4.15% | 7,791,990 |
| 2026-03-02 | 359.00 | 362.00 | 354.20 | 354.20 | -2.99% | 6,469,314 |
| 2026-02-27 | 369.40 | 370.00 | 360.40 | 365.10 | -0.73% | 9,872,698 |
| 2026-02-26 | 370.70 | 375.00 | 367.80 | 367.80 | -0.41% | 3,086,399 |
| 2026-02-25 | 373.40 | 375.00 | 369.30 | 369.30 | -0.86% | 3,585,363 |
| 2026-02-24 | 377.50 | 378.30 | 372.50 | 372.50 | -0.75% | 3,626,631 |
| 2026-02-23 | 377.80 | 380.60 | 375.20 | 375.30 | -0.82% | 2,409,505 |
| 2026-02-20 | 379.90 | 384.20 | 378.00 | 378.40 | +0.37% | 2,949,081 |
| 2026-02-19 | 387.90 | 388.90 | 375.10 | 377.00 | -2.31% | 6,167,662 |
| 2026-02-18 | 384.40 | 388.30 | 380.60 | 385.90 | +0.08% | 4,254,862 |
| 2026-02-17 | 375.00 | 388.80 | 374.50 | 385.60 | +3.13% | 6,993,310 |
| 2026-02-16 | 385.10 | 386.30 | 373.57 | 373.90 | -3.86% | 8,776,638 |
| 2026-02-13 | 392.50 | 392.50 | 380.30 | 388.90 | -1.04% | 8,307,269 |
| 2026-02-12 | 393.00 | 400.00 | 362.05 | 393.00 | +1.24% | 11,163,110 |
| 2026-02-11 | 372.10 | 392.93 | 356.10 | 388.20 | -0.21% | 16,286,400 |
| 2026-02-10 | 381.10 | 390.40 | 379.90 | 389.00 | +3.62% | 6,301,875 |
| 2026-02-09 | 390.50 | 394.80 | 371.40 | 375.40 | -2.75% | 5,906,216 |
| 2026-02-06 | 390.90 | 391.90 | 385.99 | 386.00 | -1.56% | 2,762,903 |
| 2026-02-05 | 400.10 | 400.10 | 382.70 | 392.10 | -1.97% | 8,267,447 |
| 2026-02-04 | 395.50 | 406.50 | 393.75 | 400.00 | +1.47% | 6,803,154 |
| 2026-02-03 | 391.10 | 395.00 | 384.30 | 394.20 | +1.03% | 3,616,107 |
| 2026-02-02 | 389.90 | 393.30 | 387.42 | 390.20 | +0.52% | 2,331,868 |
| 2026-01-30 | 393.30 | 396.90 | 386.90 | 388.20 | -1.27% | 3,836,826 |
| 2026-01-29 | 391.80 | 396.00 | 390.20 | 393.20 | +0.41% | 3,223,596 |
| 2026-01-28 | 387.80 | 394.10 | 385.70 | 391.60 | +0.95% | 4,787,612 |
| 2026-01-27 | 384.10 | 387.90 | 383.20 | 387.90 | +0.99% | 2,073,165 |
| 2026-01-26 | 383.80 | 387.10 | 383.50 | 384.10 | +0.42% | 3,147,547 |
| 2026-01-23 | 380.80 | 385.40 | 379.10 | 382.50 | +0.03% | 3,452,064 |
| 2026-01-22 | 386.00 | 388.10 | 374.85 | 382.40 | +0.16% | 3,187,279 |
| 2026-01-21 | 378.00 | 382.40 | 373.50 | 381.80 | +1.14% | 2,299,341 |
| 2026-01-20 | 377.30 | 378.90 | 371.80 | 377.50 | -0.29% | 3,471,480 |
| 2026-01-19 | 378.00 | 381.20 | 374.70 | 378.60 | -0.53% | 2,227,479 |
| 2026-01-16 | 375.10 | 380.80 | 372.80 | 380.60 | +1.36% | 2,824,578 |
| 2026-01-15 | 362.20 | 377.60 | 355.98 | 375.50 | +1.79% | 6,815,516 |
| 2026-01-14 | 379.30 | 380.41 | 365.60 | 368.90 | -2.38% | 5,244,173 |
| 2026-01-13 | 381.90 | 389.20 | 374.10 | 377.90 | -0.92% | 5,515,599 |
| 2026-01-12 | 381.60 | 385.70 | 379.10 | 381.40 | -0.03% | 3,017,253 |
| 2026-01-09 | 378.80 | 383.50 | 377.30 | 381.50 | +0.63% | 3,153,489 |
| 2026-01-08 | 379.60 | 381.50 | 372.60 | 379.10 | -1.53% | 3,758,321 |
| 2026-01-07 | 372.70 | 386.50 | 372.60 | 385.00 | +3.30% | 3,059,559 |
| 2026-01-06 | 380.60 | 384.70 | 372.70 | 372.70 | -2.77% | 2,978,872 |
| 2026-01-05 | 382.40 | 386.90 | 377.10 | 383.30 | +1.13% | 5,241,340 |
| 2026-01-02 | 379.20 | 382.10 | 376.30 | 379.00 | -0.55% | 1,984,488 |
| 2025-12-31 | 380.20 | 383.00 | 378.30 | 381.10 | -0.10% | 692,485 |
| 2025-12-30 | 373.80 | 381.50 | 373.50 | 381.50 | +1.95% | 1,889,870 |
| 2025-12-29 | 373.40 | 380.40 | 371.70 | 374.20 | +0.27% | 1,996,440 |
| 2025-12-24 | 371.90 | 375.20 | 369.40 | 373.20 | +0.32% | 1,039,253 |
| 2025-12-23 | 371.90 | 373.60 | 368.70 | 372.00 | +0.38% | 1,352,504 |
| 2025-12-22 | 367.70 | 370.60 | 365.70 | 370.60 | +0.52% | 1,424,823 |
| 2025-12-19 | 375.20 | 379.20 | 366.80 | 368.70 | -2.67% | 6,089,217 |
| 2025-12-18 | 375.90 | 380.30 | 374.30 | 378.80 | +1.01% | 3,692,214 |
| 2025-12-17 | 364.80 | 376.30 | 364.80 | 375.00 | +3.68% | 9,368,037 |
| 2025-12-16 | 360.30 | 364.00 | 360.10 | 361.70 | +0.70% | 2,315,688 |
| 2025-12-15 | 360.60 | 361.00 | 352.60 | 359.20 | +0.11% | 3,465,834 |
| 2025-12-12 | 362.00 | 366.70 | 358.80 | 358.80 | -1.02% | 3,179,717 |
| 2025-12-11 | 363.70 | 365.30 | 361.10 | 362.50 | +0.14% | 4,576,553 |
| 2025-12-10 | 361.50 | 367.29 | 360.10 | 362.00 | -0.47% | 2,358,628 |
| 2025-12-09 | 363.90 | 369.30 | 362.40 | 363.70 | +0.14% | 5,403,371 |
| 2025-12-08 | 375.70 | 378.50 | 363.10 | 363.20 | -3.97% | 4,059,408 |
| 2025-12-05 | 375.50 | 383.63 | 374.65 | 378.20 | +0.59% | 4,839,852 |
| 2025-12-04 | 374.00 | 378.50 | 373.50 | 376.00 | +0.51% | 3,068,176 |
| 2025-12-03 | 380.00 | 381.50 | 374.10 | 374.10 | -2.02% | 5,083,971 |
| 2025-12-02 | 385.30 | 391.20 | 379.70 | 381.80 | -1.72% | 2,944,109 |
| 2025-12-01 | 392.80 | 393.50 | 385.91 | 388.50 | -1.50% | 3,428,461 |
| 2025-11-28 | 398.00 | 399.40 | 393.60 | 394.40 | -0.80% | 2,606,673 |
| 2025-11-27 | 394.30 | 398.50 | 392.90 | 397.60 | +1.33% | 2,665,590 |
| 2025-11-26 | 393.50 | 399.41 | 378.37 | 392.40 | -0.38% | 8,887,645 |
| 2025-11-25 | 379.40 | 393.90 | 377.70 | 393.90 | +4.10% | 6,809,355 |
| 2025-11-24 | 382.00 | 388.60 | 378.36 | 378.40 | -0.11% | 10,195,760 |
| 2025-11-21 | 363.00 | 382.80 | 362.70 | 378.80 | +3.64% | 5,000,994 |
| 2025-11-20 | 373.80 | 375.80 | 365.50 | 365.50 | -1.32% | 4,656,932 |
| 2025-11-19 | 374.70 | 378.40 | 370.20 | 370.40 | -1.07% | 7,543,889 |
| 2025-11-18 | 370.00 | 377.00 | 368.50 | 374.40 | -0.32% | 10,077,070 |
| 2025-11-17 | 380.20 | 384.80 | 375.60 | 375.60 | -1.18% | 9,688,775 |
| 2025-11-14 | 381.20 | 383.90 | 370.50 | 380.10 | -1.55% | 10,192,100 |
| 2025-11-13 | 390.00 | 398.80 | 287.20 | 386.10 | -1.81% | 5,377,115 |
| 2025-11-12 | 399.10 | 399.10 | 295.80 | 393.20 | -1.85% | 8,394,356 |
| 2025-11-11 | 392.90 | 401.90 | 392.30 | 400.60 | +3.09% | 6,497,259 |
| 2025-11-10 | 378.10 | 388.60 | 377.30 | 388.60 | +3.35% | 3,509,218 |
| 2025-11-07 | 377.00 | 379.70 | 371.20 | 376.00 | -0.19% | 2,212,705 |
| 2025-11-06 | 375.30 | 383.00 | 373.30 | 376.70 | +0.35% | 8,551,037 |
| 2025-11-05 | 375.00 | 380.50 | 373.70 | 375.40 | +0.86% | 4,759,898 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+7.35%). Worst month: Mar (-13.92%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Barratt Redrow plc's (BTRW.LSE) latest close?
323.40 on 2026-10-30, from the Closelook data lake's daily price record.
What is BTRW.LSE's 52-week high and low?
406.50 high and 235.40 low over the trailing 52 weeks, as of 2026-10-30.
What is Barratt Redrow plc's strongest and weakest month historically?
Historically, BTRW.LSE's strongest calendar month has been Sep (average +7.35%) and its weakest Mar (average -13.92%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.
What is the current Closelooknet signal on BTRW.LSE?
Bullish stack, 200-day still turning: Trades +4.4% vs the 50-day and +8% vs the 200-day average, 18.9% below the 52-week high and +37.4% off the 52-week low; a golden cross printed 25 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BTRW.LSE above its 50-day and 200-day moving averages?
Barratt Redrow plc trades 4.4% above its 50-day and 8.0% above its 200-day moving average (3.7% above its 20-day). As of 2026-10-30.