LSE - Delayed Quote GBp
Barratt Redrow plc (BTRW.L)
469.50
-2.00
(-0.42%)
At close: May 9 at 6:03:13 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 471.80 | 473.90 | 462.70 | 469.50 | 469.50 | 7,323,864 |
| May 8, 2025 | 471.00 | 478.50 | 469.80 | 471.50 | 471.50 | 4,561,010 |
| May 7, 2025 | 473.80 | 475.80 | 466.90 | 468.70 | 468.70 | 4,237,532 |
| May 6, 2025 | 479.30 | 482.10 | 473.70 | 475.00 | 475.00 | 5,554,311 |
| May 2, 2025 | 468.60 | 475.50 | 468.50 | 475.50 | 475.50 | 2,770,815 |
| May 1, 2025 | 464.90 | 471.80 | 462.50 | 467.70 | 467.70 | 4,488,767 |
| Apr 30, 2025 | 460.90 | 466.70 | 454.90 | 465.80 | 465.80 | 11,330,808 |
| Apr 29, 2025 | 459.00 | 467.40 | 455.80 | 460.50 | 460.50 | 4,813,406 |
| Apr 28, 2025 | 454.80 | 458.60 | 452.70 | 455.60 | 455.60 | 2,340,822 |
| Apr 25, 2025 | 453.90 | 456.30 | 451.60 | 452.30 | 452.30 | 9,236,654 |
| Apr 24, 2025 | 452.70 | 458.70 | 451.70 | 453.95 | 453.95 | 8,609,035 |
| Apr 23, 2025 | 453.00 | 459.60 | 450.00 | 453.50 | 453.50 | 3,083,470 |
| Apr 22, 2025 | 446.00 | 454.70 | 445.84 | 448.60 | 448.60 | 3,252,472 |
| Apr 17, 2025 | 438.30 | 445.46 | 435.20 | 444.30 | 444.30 | 3,625,532 |
| Apr 16, 2025 | 434.70 | 440.40 | 427.10 | 438.60 | 438.60 | 5,141,881 |
| Apr 15, 2025 | 416.80 | 427.70 | 416.60 | 427.70 | 427.70 | 4,738,928 |
| Apr 14, 2025 | 414.90 | 422.60 | 411.60 | 415.90 | 415.90 | 6,793,867 |
| Apr 11, 2025 | 409.30 | 412.60 | 397.90 | 408.00 | 408.00 | 5,640,358 |
| Apr 10, 2025 | 410.20 | 418.50 | 404.90 | 404.90 | 404.90 | 6,030,866 |
| Apr 9, 2025 | 400.00 | 405.50 | 390.60 | 392.20 | 392.20 | 5,490,849 |
| Apr 8, 2025 | 400.40 | 415.00 | 397.90 | 408.90 | 408.90 | 6,865,965 |
| Apr 7, 2025 | 393.40 | 422.30 | 386.09 | 398.00 | 398.00 | 6,994,808 |
| Apr 4, 2025 | 424.40 | 430.60 | 406.70 | 406.70 | 406.70 | 8,197,426 |
| Apr 3, 2025 | 5.5 Dividend | |||||
| Apr 3, 2025 | 410.70 | 425.60 | 407.60 | 424.60 | 424.60 | 4,753,372 |
| Apr 2, 2025 | 416.90 | 418.95 | 410.80 | 418.80 | 418.74 | 3,519,974 |
| Apr 1, 2025 | 425.00 | 427.62 | 421.70 | 421.80 | 421.74 | 3,847,752 |
| Mar 31, 2025 | 426.90 | 428.90 | 419.70 | 422.90 | 422.84 | 5,888,663 |
| Mar 28, 2025 | 425.60 | 429.70 | 420.40 | 429.70 | 429.64 | 3,112,081 |
| Mar 27, 2025 | 423.00 | 426.70 | 419.85 | 424.60 | 424.54 | 2,603,793 |
| Mar 26, 2025 | 426.60 | 427.00 | 418.20 | 424.90 | 424.84 | 2,660,406 |
| Mar 25, 2025 | 424.20 | 431.40 | 423.30 | 424.20 | 424.14 | 16,831,624 |
| Mar 24, 2025 | 420.30 | 423.30 | 414.68 | 422.90 | 422.84 | 2,348,577 |
| Mar 21, 2025 | 425.80 | 428.10 | 418.88 | 419.90 | 419.84 | 17,336,830 |
| Mar 20, 2025 | 434.50 | 439.60 | 427.10 | 428.60 | 428.54 | 5,333,368 |
| Mar 19, 2025 | 432.30 | 434.40 | 429.13 | 430.80 | 430.74 | 2,088,518 |
| Mar 18, 2025 | 429.90 | 439.60 | 429.30 | 431.80 | 431.74 | 2,192,559 |
| Mar 17, 2025 | 428.80 | 433.80 | 428.05 | 428.10 | 428.04 | 2,124,518 |
| Mar 14, 2025 | 421.40 | 429.20 | 420.90 | 427.60 | 427.54 | 2,162,962 |
| Mar 13, 2025 | 426.30 | 426.90 | 419.60 | 420.10 | 420.04 | 2,910,011 |
| Mar 12, 2025 | 434.20 | 436.90 | 426.40 | 430.60 | 430.54 | 3,040,506 |
| Mar 11, 2025 | 429.60 | 445.10 | 429.00 | 434.90 | 434.84 | 6,033,953 |
| Mar 10, 2025 | 431.50 | 435.60 | 424.92 | 426.80 | 426.74 | 4,915,019 |
| Mar 7, 2025 | 414.40 | 430.00 | 412.30 | 428.00 | 427.94 | 3,441,628 |
| Mar 6, 2025 | 421.60 | 425.00 | 410.40 | 415.60 | 415.55 | 3,629,188 |
| Mar 5, 2025 | 421.40 | 429.10 | 416.30 | 419.80 | 419.74 | 4,200,610 |
| Mar 4, 2025 | 426.40 | 428.30 | 417.20 | 419.10 | 419.04 | 4,929,403 |
| Mar 3, 2025 | 424.20 | 428.70 | 420.80 | 428.60 | 428.54 | 7,490,026 |
| Feb 28, 2025 | 413.30 | 429.10 | 411.57 | 426.70 | 426.64 | 7,079,521 |
| Feb 27, 2025 | 424.00 | 427.00 | 416.70 | 418.10 | 418.05 | 4,455,896 |
| Feb 26, 2025 | 427.40 | 432.40 | 423.20 | 423.20 | 423.14 | 3,997,314 |
| Feb 25, 2025 | 421.60 | 430.00 | 420.36 | 426.50 | 426.44 | 3,632,113 |
| Feb 24, 2025 | 425.00 | 433.30 | 423.70 | 425.10 | 425.04 | 2,020,683 |
| Feb 21, 2025 | 427.30 | 431.30 | 421.00 | 424.60 | 424.54 | 3,374,771 |
| Feb 20, 2025 | 426.60 | 432.70 | 425.60 | 428.50 | 428.44 | 3,012,610 |
| Feb 19, 2025 | 436.90 | 438.60 | 424.10 | 426.00 | 425.94 | 7,072,989 |
| Feb 18, 2025 | 447.00 | 450.60 | 439.40 | 439.40 | 439.34 | 3,216,630 |
| Feb 17, 2025 | 450.60 | 459.50 | 447.90 | 447.90 | 447.84 | 5,175,477 |
| Feb 14, 2025 | 463.70 | 467.20 | 449.20 | 452.20 | 452.14 | 8,332,338 |
| Feb 13, 2025 | 464.60 | 469.70 | 451.50 | 461.30 | 461.24 | 7,890,390 |
| Feb 12, 2025 | 471.00 | 478.20 | 445.10 | 460.10 | 460.04 | 12,100,304 |
| Feb 11, 2025 | 441.80 | 443.20 | 434.60 | 437.00 | 436.94 | 5,415,869 |
| Feb 10, 2025 | 433.70 | 448.40 | 433.30 | 446.70 | 446.64 | 2,634,656 |
| Feb 7, 2025 | 451.00 | 454.20 | 433.50 | 434.80 | 434.74 | 5,739,433 |
| Feb 6, 2025 | 460.50 | 470.50 | 452.75 | 453.00 | 452.94 | 5,569,292 |
| Feb 5, 2025 | 449.30 | 457.60 | 446.00 | 457.30 | 457.24 | 4,816,241 |
| Feb 4, 2025 | 454.50 | 459.10 | 449.40 | 452.10 | 452.04 | 3,789,124 |
| Feb 3, 2025 | 446.50 | 456.10 | 442.70 | 453.10 | 453.04 | 2,470,179 |
| Jan 31, 2025 | 458.60 | 459.50 | 454.20 | 455.50 | 455.44 | 2,616,967 |
| Jan 30, 2025 | 450.40 | 461.70 | 446.01 | 459.80 | 459.74 | 3,060,763 |
| Jan 29, 2025 | 453.70 | 458.90 | 450.66 | 451.00 | 450.94 | 3,252,571 |
| Jan 28, 2025 | 436.90 | 453.90 | 432.80 | 452.50 | 452.44 | 4,277,374 |
| Jan 27, 2025 | 432.70 | 441.20 | 432.70 | 436.80 | 436.74 | 2,648,010 |
| Jan 24, 2025 | 441.00 | 446.50 | 430.20 | 436.50 | 436.44 | 3,142,326 |
| Jan 23, 2025 | 431.70 | 444.30 | 429.58 | 441.80 | 441.74 | 6,032,098 |
| Jan 22, 2025 | 433.40 | 438.70 | 430.68 | 430.90 | 430.84 | 5,086,649 |
| Jan 21, 2025 | 432.20 | 434.10 | 427.48 | 432.50 | 432.44 | 1,809,633 |
| Jan 20, 2025 | 426.90 | 433.70 | 421.76 | 430.80 | 430.74 | 1,931,680 |
| Jan 17, 2025 | 430.00 | 434.90 | 426.80 | 426.80 | 426.74 | 4,289,735 |
| Jan 16, 2025 | 423.40 | 424.20 | 415.60 | 424.20 | 424.14 | 7,300,364 |
| Jan 15, 2025 | 410.90 | 421.80 | 410.90 | 420.60 | 420.54 | 8,148,406 |
| Jan 14, 2025 | 415.70 | 418.90 | 402.30 | 402.80 | 402.75 | 3,346,580 |
| Jan 13, 2025 | 396.60 | 398.60 | 392.43 | 397.70 | 397.65 | 2,905,394 |
| Jan 10, 2025 | 404.50 | 412.80 | 396.60 | 398.80 | 398.75 | 3,375,409 |
| Jan 9, 2025 | 396.30 | 406.00 | 391.80 | 405.40 | 405.35 | 5,965,261 |
| Jan 8, 2025 | 419.90 | 421.20 | 398.70 | 398.70 | 398.65 | 16,612,462 |
| Jan 7, 2025 | 424.40 | 428.80 | 418.50 | 420.00 | 419.94 | 3,219,537 |
| Jan 6, 2025 | 424.80 | 432.78 | 422.90 | 426.80 | 426.74 | 2,540,094 |
| Jan 3, 2025 | 433.00 | 433.70 | 420.50 | 420.50 | 420.44 | 2,633,328 |
| Jan 2, 2025 | 443.00 | 445.00 | 434.60 | 434.60 | 434.54 | 2,694,237 |
| Dec 31, 2024 | 432.00 | 441.80 | 428.40 | 440.10 | 440.04 | 1,075,785 |
| Dec 30, 2024 | 430.10 | 435.90 | 430.10 | 434.00 | 433.94 | 1,447,308 |
| Dec 27, 2024 | 431.00 | 434.10 | 429.60 | 432.30 | 432.24 | 1,567,934 |
| Dec 24, 2024 | 432.00 | 435.20 | 428.20 | 432.20 | 432.14 | 1,247,508 |
| Dec 23, 2024 | 430.80 | 436.60 | 428.60 | 434.60 | 434.54 | 1,971,207 |
| Dec 20, 2024 | 429.50 | 435.90 | 426.30 | 432.90 | 432.84 | 8,944,454 |
| Dec 19, 2024 | 431.00 | 432.90 | 425.90 | 430.00 | 429.94 | 7,015,494 |
| Dec 18, 2024 | 437.40 | 437.90 | 434.70 | 437.80 | 437.74 | 3,367,114 |
| Dec 17, 2024 | 432.10 | 437.40 | 429.90 | 435.80 | 435.74 | 8,415,784 |
| Dec 16, 2024 | 435.20 | 436.40 | 425.40 | 434.40 | 434.34 | 3,466,623 |
| Dec 13, 2024 | 435.90 | 439.80 | 434.92 | 437.00 | 436.94 | 11,956,319 |
| Dec 12, 2024 | 442.00 | 444.30 | 437.40 | 437.70 | 437.64 | 4,243,584 |
| Dec 11, 2024 | 438.00 | 443.30 | 435.80 | 441.50 | 441.44 | 3,203,622 |
| Dec 10, 2024 | 440.00 | 440.90 | 436.30 | 440.10 | 440.04 | 3,469,343 |
| Dec 9, 2024 | 437.40 | 443.40 | 432.90 | 441.80 | 441.74 | 3,111,732 |
| Dec 6, 2024 | 429.00 | 438.50 | 428.10 | 434.40 | 434.34 | 2,419,346 |
| Dec 5, 2024 | 432.90 | 435.00 | 428.80 | 429.50 | 429.44 | 3,600,929 |
| Dec 4, 2024 | 424.80 | 435.90 | 423.70 | 433.30 | 433.24 | 4,712,437 |
| Dec 3, 2024 | 430.50 | 434.90 | 426.00 | 426.00 | 425.94 | 2,946,609 |
| Dec 2, 2024 | 430.60 | 434.10 | 424.60 | 429.00 | 428.94 | 4,520,523 |
| Nov 29, 2024 | 422.40 | 427.70 | 422.00 | 427.70 | 427.64 | 4,598,849 |
| Nov 28, 2024 | 428.30 | 429.90 | 422.20 | 423.50 | 423.44 | 2,376,927 |
| Nov 27, 2024 | 422.60 | 429.40 | 419.20 | 426.00 | 425.94 | 3,537,502 |
| Nov 26, 2024 | 425.80 | 428.80 | 419.60 | 422.10 | 422.04 | 4,445,828 |
| Nov 25, 2024 | 419.10 | 429.00 | 418.00 | 428.90 | 428.84 | 17,979,469 |
| Nov 22, 2024 | 405.60 | 419.20 | 404.10 | 413.60 | 413.55 | 6,149,994 |
| Nov 21, 2024 | 401.10 | 402.70 | 397.20 | 402.70 | 402.65 | 9,540,784 |
| Nov 20, 2024 | 407.60 | 410.20 | 395.00 | 399.80 | 399.75 | 3,383,414 |
| Nov 19, 2024 | 407.30 | 410.89 | 402.33 | 407.90 | 407.85 | 2,760,216 |
| Nov 18, 2024 | 409.30 | 411.10 | 401.50 | 406.60 | 406.55 | 2,434,502 |
| Nov 15, 2024 | 409.00 | 411.40 | 405.90 | 409.50 | 409.45 | 2,743,925 |
| Nov 14, 2024 | 403.20 | 412.00 | 399.40 | 410.20 | 410.15 | 4,443,854 |
| Nov 13, 2024 | 410.20 | 413.50 | 402.10 | 402.90 | 402.85 | 4,992,837 |
| Nov 12, 2024 | 419.20 | 421.00 | 411.70 | 412.00 | 411.95 | 4,485,864 |
| Nov 11, 2024 | 424.50 | 428.80 | 423.30 | 423.40 | 423.34 | 3,229,082 |
| Nov 8, 2024 | 431.60 | 432.90 | 422.80 | 422.80 | 422.74 | 4,301,408 |
| Nov 7, 2024 | 436.00 | 437.10 | 431.80 | 432.30 | 432.24 | 3,753,266 |
| Nov 6, 2024 | 453.50 | 454.60 | 433.20 | 435.00 | 434.94 | 4,177,802 |
| Nov 5, 2024 | 449.00 | 454.10 | 447.50 | 448.80 | 448.74 | 2,355,826 |
| Nov 4, 2024 | 446.00 | 453.90 | 445.10 | 449.50 | 449.44 | 3,928,133 |
| Nov 1, 2024 | 446.30 | 454.57 | 443.90 | 448.00 | 447.94 | 6,274,432 |
| Oct 31, 2024 | 467.10 | 472.10 | 437.20 | 446.40 | 446.34 | 11,970,479 |
| Oct 30, 2024 | 470.20 | 494.80 | 468.50 | 470.40 | 470.34 | 7,424,307 |
| Oct 29, 2024 | 484.50 | 484.50 | 470.90 | 472.20 | 472.14 | 8,936,365 |
| Oct 28, 2024 | 473.70 | 482.80 | 472.20 | 482.20 | 482.14 | 3,053,563 |
| Oct 25, 2024 | 479.20 | 482.00 | 472.50 | 472.50 | 472.44 | 4,054,991 |
| Oct 24, 2024 | 483.70 | 486.50 | 479.41 | 481.20 | 481.14 | 1,623,250 |
| Oct 23, 2024 | 475.00 | 491.46 | 475.00 | 485.30 | 485.24 | 6,584,289 |
| Oct 22, 2024 | 478.30 | 482.30 | 473.30 | 473.40 | 473.34 | 3,065,278 |
| Oct 21, 2024 | 500.00 | 507.40 | 481.40 | 481.40 | 481.34 | 3,873,284 |
| Oct 18, 2024 | 488.20 | 494.00 | 480.30 | 488.10 | 488.04 | 5,420,070 |
| Oct 17, 2024 | 493.00 | 496.10 | 485.00 | 494.10 | 494.04 | 8,709,377 |
| Oct 16, 2024 | 477.40 | 494.00 | 475.90 | 494.00 | 493.94 | 7,793,519 |
| Oct 15, 2024 | 464.10 | 473.70 | 463.30 | 472.00 | 471.94 | 6,391,400 |
| Oct 14, 2024 | 458.70 | 459.90 | 454.10 | 459.20 | 459.14 | 2,969,297 |
| Oct 11, 2024 | 456.70 | 463.40 | 455.70 | 461.40 | 461.34 | 4,134,795 |
| Oct 10, 2024 | 462.10 | 466.50 | 451.24 | 453.40 | 453.34 | 4,511,792 |
| Oct 9, 2024 | 464.00 | 466.60 | 460.00 | 463.00 | 462.94 | 2,101,396 |
| Oct 8, 2024 | 451.00 | 462.50 | 449.00 | 462.00 | 461.94 | 4,989,650 |
| Oct 7, 2024 | 482.20 | 486.00 | 478.88 | 482.10 | 482.04 | 4,466,725 |
| Oct 4, 2024 | 482.20 | 486.00 | 478.88 | 482.10 | 482.04 | 4,466,725 |
| Oct 3, 2024 | 477.50 | 488.40 | 475.70 | 481.30 | 481.24 | 3,588,527 |
| Oct 2, 2024 | 477.90 | 480.70 | 469.50 | 474.70 | 474.64 | 3,689,281 |
| Oct 1, 2024 | 479.90 | 483.70 | 474.80 | 480.30 | 480.24 | 4,109,096 |
| Sep 30, 2024 | 480.20 | 483.18 | 474.50 | 478.70 | 478.64 | 3,565,121 |
| Sep 27, 2024 | 479.50 | 485.80 | 479.40 | 482.40 | 482.34 | 3,843,490 |
| Sep 26, 2024 | 11.8 Dividend | |||||
| Sep 26, 2024 | 484.90 | 486.20 | 479.20 | 482.30 | 482.24 | 8,764,260 |
| Sep 25, 2024 | 492.40 | 496.10 | 489.00 | 489.00 | 488.82 | 3,867,085 |
| Sep 24, 2024 | 504.80 | 506.20 | 493.00 | 494.70 | 494.52 | 4,327,563 |
| Sep 23, 2024 | 497.60 | 504.21 | 495.80 | 500.00 | 499.81 | 2,000,485 |
| Sep 20, 2024 | 508.40 | 513.80 | 499.70 | 499.70 | 499.51 | 9,647,418 |
| Sep 19, 2024 | 514.40 | 516.40 | 505.20 | 511.00 | 510.81 | 2,447,623 |
| Sep 18, 2024 | 507.80 | 511.40 | 505.40 | 507.00 | 506.81 | 2,008,718 |
| Sep 17, 2024 | 512.20 | 519.66 | 509.20 | 510.00 | 509.81 | 2,586,343 |
| Sep 16, 2024 | 509.00 | 512.60 | 505.40 | 508.40 | 508.21 | 7,182,814 |
| Sep 13, 2024 | 510.20 | 513.40 | 507.40 | 510.20 | 510.01 | 4,401,513 |
| Sep 12, 2024 | 503.20 | 509.20 | 502.80 | 509.00 | 508.81 | 5,369,045 |
| Sep 11, 2024 | 499.90 | 501.00 | 487.10 | 496.50 | 496.32 | 3,581,876 |
| Sep 10, 2024 | 492.90 | 500.20 | 491.70 | 497.50 | 497.31 | 2,972,407 |
| Sep 9, 2024 | 495.90 | 500.60 | 493.20 | 495.60 | 495.42 | 2,686,681 |
| Sep 6, 2024 | 504.80 | 506.80 | 487.10 | 492.60 | 492.42 | 5,588,724 |
| Sep 5, 2024 | 501.00 | 511.00 | 496.50 | 505.60 | 505.41 | 4,735,403 |
| Sep 4, 2024 | 511.40 | 516.80 | 495.80 | 496.30 | 496.12 | 10,026,657 |
| Sep 3, 2024 | 524.20 | 536.60 | 517.60 | 520.00 | 519.81 | 9,722,552 |
| Sep 2, 2024 | 523.60 | 528.40 | 511.20 | 523.00 | 522.81 | 4,559,445 |
| Aug 30, 2024 | 501.60 | 509.73 | 500.20 | 507.20 | 507.01 | 12,651,743 |
| Aug 29, 2024 | 508.20 | 512.20 | 502.20 | 502.20 | 502.01 | 19,118,985 |
| Aug 28, 2024 | 517.20 | 519.80 | 509.40 | 509.40 | 509.21 | 4,949,720 |
| Aug 27, 2024 | 552.40 | 553.80 | 515.20 | 515.60 | 515.41 | 33,137,693 |
| Aug 23, 2024 | 552.80 | 556.60 | 550.00 | 551.80 | 551.59 | 4,665,770 |
| Aug 22, 2024 | 544.60 | 550.28 | 544.00 | 550.20 | 549.99 | 16,899,975 |
| Aug 21, 2024 | 547.60 | 552.60 | 542.95 | 543.00 | 542.80 | 82,340,367 |
| Aug 20, 2024 | 554.40 | 562.95 | 548.40 | 549.00 | 548.80 | 10,798,228 |
| Aug 19, 2024 | 538.20 | 554.00 | 537.00 | 554.00 | 553.79 | 10,142,415 |
| Aug 16, 2024 | 540.00 | 544.80 | 531.80 | 535.80 | 535.60 | 3,648,452 |
| Aug 15, 2024 | 549.60 | 550.00 | 541.40 | 541.40 | 541.20 | 4,927,433 |
| Aug 14, 2024 | 535.60 | 549.20 | 531.80 | 549.20 | 549.00 | 13,556,334 |
| Aug 13, 2024 | 526.60 | 529.60 | 524.00 | 529.00 | 528.80 | 1,738,347 |
| Aug 12, 2024 | 527.60 | 529.20 | 512.40 | 524.60 | 524.40 | 3,482,127 |
| Aug 9, 2024 | 518.60 | 527.00 | 515.40 | 523.80 | 523.60 | 5,006,504 |
| Aug 8, 2024 | 518.20 | 532.80 | 507.80 | 517.00 | 516.81 | 57,955,958 |
| Aug 7, 2024 | 517.80 | 526.40 | 516.60 | 521.00 | 520.81 | 5,887,687 |
| Aug 6, 2024 | 514.20 | 516.40 | 506.80 | 512.20 | 512.01 | 2,916,881 |
| Aug 5, 2024 | 507.40 | 513.40 | 501.99 | 509.20 | 509.01 | 6,843,953 |
| Aug 2, 2024 | 527.40 | 535.60 | 519.00 | 523.60 | 523.40 | 6,931,371 |
| Aug 1, 2024 | 526.20 | 535.20 | 523.20 | 534.00 | 533.80 | 4,577,323 |
| Jul 31, 2024 | 531.60 | 538.20 | 526.14 | 526.60 | 526.40 | 10,598,998 |
| Jul 30, 2024 | 524.20 | 528.40 | 520.00 | 526.40 | 526.20 | 2,419,863 |
| Jul 29, 2024 | 523.00 | 529.07 | 513.00 | 527.60 | 527.40 | 10,323,018 |
| Jul 26, 2024 | 508.00 | 519.80 | 506.60 | 519.80 | 519.61 | 6,823,081 |
| Jul 25, 2024 | 500.20 | 510.00 | 496.40 | 509.20 | 509.01 | 6,697,594 |
| Jul 24, 2024 | 491.70 | 507.20 | 490.30 | 506.60 | 506.41 | 5,781,454 |
| Jul 23, 2024 | 496.30 | 497.60 | 491.40 | 495.60 | 495.42 | 2,086,843 |
| Jul 22, 2024 | 499.20 | 501.00 | 495.00 | 496.20 | 496.02 | 2,277,661 |
| Jul 19, 2024 | 494.70 | 501.40 | 491.72 | 496.40 | 496.22 | 2,719,407 |
| Jul 18, 2024 | 496.20 | 504.20 | 490.10 | 498.40 | 498.21 | 1,956,140 |
| Jul 17, 2024 | 498.40 | 501.52 | 492.70 | 493.10 | 492.92 | 1,531,335 |
| Jul 16, 2024 | 493.00 | 501.00 | 490.10 | 499.30 | 499.11 | 3,182,336 |
| Jul 15, 2024 | 495.10 | 501.20 | 490.90 | 496.80 | 496.61 | 3,156,063 |
| Jul 12, 2024 | 500.40 | 502.60 | 491.80 | 497.80 | 497.61 | 2,902,589 |
| Jul 11, 2024 | 487.80 | 495.30 | 481.30 | 495.10 | 494.92 | 10,135,808 |
| Jul 10, 2024 | 485.00 | 494.20 | 475.73 | 485.10 | 484.92 | 5,526,144 |
| Jul 9, 2024 | 509.40 | 509.40 | 490.50 | 491.20 | 491.02 | 6,188,233 |
| Jul 8, 2024 | 503.00 | 510.54 | 501.40 | 503.80 | 503.61 | 4,581,074 |
| Jul 5, 2024 | 495.50 | 511.60 | 489.00 | 504.00 | 503.81 | 5,459,050 |
| Jul 4, 2024 | 488.80 | 494.60 | 475.10 | 492.00 | 491.82 | 2,313,493 |
| Jul 3, 2024 | 483.60 | 488.20 | 480.90 | 487.00 | 486.82 | 2,533,872 |
| Jul 2, 2024 | 474.70 | 485.16 | 473.00 | 477.90 | 477.72 | 3,408,422 |
| Jul 1, 2024 | 477.00 | 484.20 | 469.30 | 477.80 | 477.62 | 8,703,710 |
| Jun 28, 2024 | 473.70 | 478.80 | 469.20 | 472.20 | 472.02 | 4,604,823 |
| Jun 27, 2024 | 475.40 | 477.00 | 468.90 | 472.80 | 472.62 | 17,222,304 |
| Jun 26, 2024 | 477.00 | 479.20 | 468.70 | 471.80 | 471.62 | 12,581,129 |
| Jun 25, 2024 | 475.00 | 475.60 | 470.20 | 474.60 | 474.42 | 4,422,372 |
| Jun 24, 2024 | 475.60 | 479.70 | 470.20 | 475.80 | 475.62 | 3,396,201 |
| Jun 21, 2024 | 475.80 | 478.90 | 472.30 | 474.20 | 474.02 | 9,176,573 |
| Jun 20, 2024 | 470.00 | 478.80 | 469.20 | 476.80 | 476.62 | 7,787,210 |
| Jun 19, 2024 | 482.90 | 484.00 | 467.40 | 468.70 | 468.53 | 4,813,541 |
| Jun 18, 2024 | 492.00 | 493.10 | 481.90 | 481.90 | 481.72 | 5,474,826 |
| Jun 17, 2024 | 491.50 | 496.10 | 487.30 | 487.70 | 487.52 | 7,027,293 |
| Jun 14, 2024 | 502.00 | 502.39 | 486.00 | 488.90 | 488.72 | 10,718,292 |
| Jun 13, 2024 | 507.00 | 510.00 | 497.30 | 500.20 | 500.01 | 2,598,867 |
| Jun 12, 2024 | 498.70 | 511.27 | 493.50 | 509.80 | 509.61 | 6,950,885 |
| Jun 11, 2024 | 506.60 | 509.60 | 494.75 | 496.50 | 496.32 | 12,318,894 |
| Jun 10, 2024 | 497.10 | 504.20 | 493.40 | 501.80 | 501.61 | 3,435,028 |
| Jun 7, 2024 | 510.80 | 514.00 | 500.20 | 501.00 | 500.81 | 4,622,653 |
| Jun 6, 2024 | 508.00 | 512.80 | 504.60 | 509.60 | 509.41 | 9,935,296 |
| Jun 5, 2024 | 509.80 | 514.60 | 503.00 | 508.00 | 507.81 | 3,329,406 |
| Jun 4, 2024 | 503.20 | 508.40 | 500.40 | 506.80 | 506.61 | 5,406,307 |
| Jun 3, 2024 | 509.60 | 513.00 | 503.60 | 504.80 | 504.61 | 2,066,740 |
| May 31, 2024 | 502.60 | 507.60 | 499.00 | 503.20 | 503.01 | 10,119,764 |
| May 30, 2024 | 492.50 | 504.12 | 489.50 | 503.00 | 502.81 | 3,335,003 |
| May 29, 2024 | 506.00 | 510.40 | 484.30 | 495.50 | 495.32 | 3,550,315 |
| May 28, 2024 | 512.60 | 515.80 | 504.20 | 507.20 | 507.01 | 3,634,528 |
| May 24, 2024 | 500.80 | 512.13 | 495.90 | 509.80 | 509.61 | 1,541,835 |
| May 23, 2024 | 499.10 | 510.80 | 496.10 | 506.80 | 506.61 | 3,589,013 |
| May 22, 2024 | 504.00 | 513.60 | 496.30 | 499.60 | 499.41 | 4,324,152 |
| May 21, 2024 | 515.40 | 516.20 | 509.80 | 510.40 | 510.21 | 2,599,700 |
| May 20, 2024 | 523.80 | 529.80 | 518.60 | 518.60 | 518.41 | 2,095,926 |
| May 17, 2024 | 516.00 | 528.00 | 515.20 | 524.40 | 524.20 | 9,248,934 |
| May 16, 2024 | 514.00 | 519.40 | 508.00 | 519.40 | 519.21 | 6,560,171 |
| May 15, 2024 | 497.80 | 511.60 | 492.90 | 511.20 | 511.01 | 9,023,822 |
| May 14, 2024 | 492.40 | 500.40 | 488.60 | 495.90 | 495.72 | 4,401,784 |
| May 13, 2024 | 492.00 | 495.90 | 489.50 | 492.00 | 491.82 | 7,734,118 |
| May 10, 2024 | 495.20 | 498.80 | 488.20 | 493.70 | 493.52 | 5,838,119 |
| May 9, 2024 | 490.10 | 495.30 | 486.60 | 491.20 | 491.02 | 4,296,204 |
Related Tickers
PSN.L Persimmon Plc
1,348.00
-0.88%
BWY.L Bellway p.l.c.
2,720.00
-1.02%
TW.L Taylor Wimpey plc
117.40
-1.43%
CRST.L Crest Nicholson Holdings plc
192.90
-2.08%
VTY.L Vistry Group PLC
610.00
-2.21%
BKG.L The Berkeley Group Holdings plc
4,256.00
+0.14%
GLE.L MJ Gleeson plc
514.00
-0.77%
WJG.L Watkin Jones Plc
37.20
+7.83%
BVHMF Vistry Group PLC
8.30
0.00%
BONAV-B.ST Bonava AB (publ)
12.36
+0.82%