Barratt Redrow plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 511.40 | 516.80 | 495.80 | 496.30 | 495.85 | 10,026,657 |
| 2024-09-03 | 524.20 | 536.60 | 517.60 | 520.00 | 519.53 | 9,722,552 |
| 2024-09-02 | 523.60 | 528.40 | 511.20 | 523.00 | 522.53 | 4,559,445 |
| 2024-08-30 | 501.60 | 509.73 | 500.20 | 507.20 | 506.74 | 12,651,743 |
| 2024-08-29 | 508.20 | 512.20 | 502.20 | 502.20 | 501.74 | 19,118,985 |
| 2024-08-28 | 517.20 | 519.80 | 509.40 | 509.40 | 508.94 | 4,949,720 |
| 2024-08-27 | 552.40 | 553.80 | 515.20 | 515.60 | 515.13 | 33,137,693 |
| 2024-08-23 | 552.80 | 556.60 | 550.00 | 551.80 | 551.30 | 4,665,770 |
| 2024-08-22 | 544.60 | 550.28 | 544.00 | 550.20 | 549.70 | 16,899,975 |
| 2024-08-21 | 547.60 | 552.60 | 542.95 | 543.00 | 542.51 | 82,340,367 |
| 2024-08-20 | 554.40 | 562.95 | 548.40 | 549.00 | 548.50 | 10,798,228 |
| 2024-08-19 | 538.20 | 554.00 | 537.00 | 554.00 | 553.50 | 10,142,415 |
| 2024-08-16 | 540.00 | 544.80 | 531.80 | 535.80 | 535.31 | 3,648,452 |
| 2024-08-15 | 549.60 | 550.00 | 541.40 | 541.40 | 540.91 | 4,927,433 |
| 2024-08-14 | 535.60 | 549.20 | 531.80 | 549.20 | 548.70 | 13,556,334 |
| 2024-08-13 | 526.60 | 529.60 | 524.00 | 529.00 | 528.52 | 1,738,347 |
| 2024-08-12 | 527.60 | 529.20 | 512.40 | 524.60 | 524.12 | 3,482,127 |
| 2024-08-09 | 518.60 | 527.00 | 515.40 | 523.80 | 523.33 | 5,006,504 |
| 2024-08-08 | 518.20 | 532.80 | 507.80 | 517.00 | 516.53 | 57,955,958 |
| 2024-08-07 | 517.80 | 526.40 | 516.60 | 521.00 | 520.53 | 5,887,687 |
| 2024-08-06 | 514.20 | 516.40 | 506.80 | 512.20 | 511.74 | 2,916,881 |
| 2024-08-05 | 507.40 | 513.40 | 501.99 | 509.20 | 508.74 | 6,843,953 |
| 2024-08-02 | 527.40 | 535.60 | 519.00 | 523.60 | 523.13 | 6,931,371 |
| 2024-08-01 | 526.20 | 535.20 | 523.20 | 534.00 | 533.52 | 4,577,323 |
| 2024-07-31 | 531.60 | 538.20 | 526.14 | 526.60 | 526.12 | 10,598,998 |
| 2024-07-30 | 524.20 | 528.40 | 520.00 | 526.40 | 525.92 | 2,419,863 |
| 2024-07-29 | 523.00 | 529.07 | 513.00 | 527.60 | 527.12 | 10,323,018 |
| 2024-07-26 | 508.00 | 519.80 | 506.60 | 519.80 | 519.33 | 6,823,081 |
| 2024-07-25 | 500.20 | 510.00 | 496.40 | 509.20 | 508.74 | 6,697,594 |
| 2024-07-24 | 491.70 | 507.20 | 490.30 | 506.60 | 506.14 | 5,781,454 |
| 2024-07-23 | 496.30 | 497.60 | 491.40 | 495.60 | 495.15 | 2,086,843 |
| 2024-07-22 | 499.20 | 501.00 | 495.00 | 496.20 | 495.75 | 2,277,661 |
| 2024-07-19 | 494.70 | 501.40 | 491.72 | 496.40 | 495.95 | 2,719,407 |
| 2024-07-18 | 496.20 | 504.20 | 490.10 | 498.40 | 497.95 | 1,956,140 |
| 2024-07-17 | 498.40 | 501.52 | 492.70 | 493.10 | 492.65 | 1,531,335 |
| 2024-07-16 | 493.00 | 501.00 | 490.10 | 499.30 | 498.85 | 3,182,336 |
| 2024-07-15 | 495.10 | 501.20 | 490.90 | 496.80 | 496.35 | 3,156,063 |
| 2024-07-12 | 500.40 | 502.60 | 491.80 | 497.80 | 497.35 | 2,902,589 |
| 2024-07-11 | 487.80 | 495.30 | 481.30 | 495.10 | 494.65 | 10,135,808 |
| 2024-07-10 | 485.00 | 494.20 | 475.73 | 485.10 | 484.66 | 5,526,144 |
| 2024-07-09 | 509.40 | 509.40 | 490.50 | 491.20 | 490.75 | 6,188,233 |
| 2024-07-08 | 503.00 | 510.54 | 501.40 | 503.80 | 503.34 | 4,581,074 |
| 2024-07-05 | 495.50 | 511.60 | 489.00 | 504.00 | 503.54 | 5,459,050 |
| 2024-07-04 | 488.80 | 494.60 | 475.10 | 492.00 | 491.55 | 2,313,493 |
| 2024-07-03 | 483.60 | 488.20 | 480.90 | 487.00 | 486.56 | 2,533,872 |
| 2024-07-02 | 474.70 | 485.16 | 473.00 | 477.90 | 477.47 | 3,408,422 |
| 2024-07-01 | 477.00 | 484.20 | 469.30 | 477.80 | 477.37 | 8,703,710 |
| 2024-06-28 | 473.70 | 478.80 | 469.20 | 472.20 | 471.77 | 4,604,823 |
| 2024-06-27 | 475.40 | 477.00 | 468.90 | 472.80 | 472.37 | 17,222,304 |
| 2024-06-26 | 477.00 | 479.20 | 468.70 | 471.80 | 471.37 | 12,581,129 |
| 2024-06-25 | 475.00 | 475.60 | 470.20 | 474.60 | 474.17 | 4,422,372 |
| 2024-06-24 | 475.60 | 479.70 | 470.20 | 475.80 | 475.37 | 3,396,201 |
| 2024-06-21 | 475.80 | 478.90 | 472.30 | 474.20 | 473.77 | 9,176,573 |
| 2024-06-20 | 470.00 | 478.80 | 469.20 | 476.80 | 476.37 | 7,787,210 |
| 2024-06-19 | 482.90 | 484.00 | 467.40 | 468.70 | 468.28 | 4,813,541 |
| 2024-06-18 | 492.00 | 493.10 | 481.90 | 481.90 | 481.46 | 5,474,826 |
| 2024-06-17 | 491.50 | 496.10 | 487.30 | 487.70 | 487.26 | 7,027,293 |
| 2024-06-14 | 502.00 | 502.39 | 486.00 | 488.90 | 488.46 | 10,718,292 |
| 2024-06-13 | 507.00 | 510.00 | 497.30 | 500.20 | 499.75 | 2,598,867 |
| 2024-06-12 | 498.70 | 511.27 | 493.50 | 509.80 | 509.34 | 6,950,885 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0100 GBP |
| 2026-04-02 | 0.0500 GBP |
| 2025-10-09 | 0.1210 GBP |
| 2025-04-03 | 0.0550 GBP |
| 2024-09-26 | 0.1180 GBP |
| 2024-04-11 | 0.0440 GBP |
| 2023-09-28 | 0.2350 GBP |
| 2023-04-06 | 0.1020 GBP |
| 2022-09-29 | 0.2570 GBP |
| 2022-04-07 | 0.1120 GBP |
| 2021-09-30 | 0.2190 GBP |
| 2021-04-15 | 0.0750 GBP |
| 2019-10-10 | 0.1730 GBP |
| 2019-04-11 | 0.0960 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.