Barratt Redrow plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 295.80 | 296.60 | 290.60 | 294.60 | 294.59 | 6,173,797 |
| 2026-07-27 | 299.00 | 300.70 | 290.70 | 293.30 | 293.29 | 7,919,523 |
| 2026-07-24 | 288.00 | 296.40 | 288.00 | 294.70 | 294.69 | 8,988,508 |
| 2026-07-23 | 290.20 | 295.60 | 288.40 | 290.50 | 290.49 | 5,952,234 |
| 2026-07-22 | 284.30 | 303.00 | 282.10 | 292.20 | 292.19 | 9,173,422 |
| 2026-07-21 | 282.10 | 286.60 | 280.10 | 285.90 | 285.89 | 7,980,609 |
| 2026-07-20 | 289.10 | 292.60 | 282.90 | 284.00 | 283.99 | 5,826,761 |
| 2026-07-17 | 290.30 | 298.40 | 288.70 | 293.30 | 293.29 | 16,779,713 |
| 2026-07-16 | 287.80 | 295.20 | 285.40 | 293.90 | 293.89 | 12,004,970 |
| 2026-07-15 | 288.20 | 295.00 | 282.90 | 290.10 | 290.09 | 14,765,506 |
| 2026-07-14 | 280.80 | 282.40 | 276.60 | 278.20 | 278.19 | 8,104,343 |
| 2026-07-13 | 279.20 | 290.00 | 278.40 | 285.00 | 284.99 | 4,455,099 |
| 2026-07-10 | 282.70 | 284.30 | 277.40 | 280.70 | 280.69 | 4,821,183 |
| 2026-07-09 | 276.80 | 281.40 | 274.00 | 281.20 | 281.19 | 14,567,725 |
| 2026-07-08 | 280.00 | 282.40 | 269.50 | 280.00 | 279.99 | 13,798,087 |
| 2026-07-07 | 283.30 | 288.80 | 280.40 | 283.30 | 283.29 | 7,055,890 |
| 2026-07-06 | 287.00 | 289.90 | 280.60 | 283.20 | 283.19 | 6,848,968 |
| 2026-07-03 | 281.00 | 284.69 | 278.30 | 281.30 | 281.29 | 3,664,295 |
| 2026-07-02 | 279.10 | 281.70 | 274.80 | 279.70 | 279.69 | 15,160,859 |
| 2026-07-01 | 279.20 | 281.12 | 273.40 | 280.00 | 279.99 | 7,713,359 |
| 2026-06-30 | 279.00 | 285.70 | 272.80 | 281.10 | 281.09 | 7,425,751 |
| 2026-06-29 | 289.00 | 289.70 | 282.30 | 283.80 | 283.79 | 6,852,928 |
| 2026-06-26 | 295.20 | 302.50 | 289.80 | 290.30 | 290.29 | 7,156,977 |
| 2026-06-25 | 284.50 | 296.50 | 284.08 | 294.00 | 293.99 | 13,720,708 |
| 2026-06-24 | 265.00 | 281.74 | 264.70 | 281.00 | 280.99 | 14,232,034 |
| 2026-06-23 | 261.90 | 266.30 | 260.30 | 263.50 | 263.49 | 3,993,808 |
| 2026-06-22 | 262.40 | 267.80 | 256.60 | 266.30 | 266.29 | 3,291,322 |
| 2026-06-19 | 264.10 | 265.50 | 261.00 | 261.00 | 260.99 | 19,387,924 |
| 2026-06-18 | 260.40 | 263.80 | 256.20 | 263.80 | 263.79 | 5,497,648 |
| 2026-06-17 | 257.10 | 262.70 | 256.90 | 261.90 | 261.89 | 6,370,576 |
| 2026-06-16 | 251.30 | 257.70 | 249.20 | 255.10 | 255.09 | 8,744,193 |
| 2026-06-15 | 252.30 | 257.00 | 250.10 | 250.60 | 250.59 | 7,780,901 |
| 2026-06-12 | 250.00 | 253.60 | 246.90 | 246.90 | 246.89 | 6,708,592 |
| 2026-06-11 | 246.00 | 249.16 | 240.40 | 241.90 | 241.89 | 17,022,213 |
| 2026-06-10 | 254.90 | 256.00 | 249.30 | 249.60 | 249.59 | 6,289,183 |
| 2026-06-09 | 253.00 | 259.80 | 251.58 | 254.00 | 253.99 | 7,746,658 |
| 2026-06-08 | 257.30 | 258.10 | 250.80 | 257.30 | 257.29 | 13,067,296 |
| 2026-06-05 | 264.60 | 265.90 | 258.40 | 259.60 | 259.59 | 7,356,584 |
| 2026-06-04 | 257.90 | 265.30 | 257.00 | 262.60 | 262.59 | 9,979,649 |
| 2026-06-03 | 255.00 | 260.80 | 254.28 | 258.10 | 258.09 | 5,222,595 |
| 2026-06-02 | 252.30 | 260.00 | 252.30 | 256.80 | 256.79 | 5,840,855 |
| 2026-06-01 | 263.00 | 265.60 | 252.00 | 252.00 | 251.99 | 11,534,137 |
| 2026-05-29 | 265.70 | 267.60 | 262.10 | 262.90 | 262.89 | 102,937,478 |
| 2026-05-28 | 261.00 | 265.70 | 257.90 | 263.40 | 263.39 | 13,528,324 |
| 2026-05-27 | 262.20 | 268.00 | 261.41 | 265.00 | 264.99 | 9,977,001 |
| 2026-05-26 | 257.60 | 262.64 | 254.30 | 259.00 | 258.99 | 8,886,240 |
| 2026-05-22 | 252.70 | 258.60 | 249.10 | 254.70 | 254.69 | 6,514,022 |
| 2026-05-21 | 250.10 | 252.80 | 248.00 | 250.90 | 250.89 | 4,892,410 |
| 2026-05-20 | 240.10 | 249.30 | 238.50 | 249.20 | 249.19 | 5,655,598 |
| 2026-05-19 | 241.60 | 244.40 | 238.30 | 241.20 | 241.19 | 3,896,994 |
| 2026-05-18 | 240.70 | 245.00 | 235.40 | 243.10 | 243.09 | 9,216,956 |
| 2026-05-15 | 248.10 | 249.60 | 240.40 | 243.70 | 243.69 | 9,842,507 |
| 2026-05-14 | 249.80 | 253.90 | 249.10 | 250.50 | 250.49 | 4,465,512 |
| 2026-05-13 | 254.20 | 255.17 | 247.30 | 249.20 | 249.19 | 7,388,013 |
| 2026-05-12 | 262.00 | 262.50 | 252.50 | 252.50 | 252.49 | 5,141,922 |
| 2026-05-11 | 262.50 | 263.40 | 257.20 | 263.40 | 263.39 | 6,283,131 |
| 2026-05-08 | 262.50 | 267.20 | 260.40 | 261.80 | 261.79 | 4,536,204 |
| 2026-05-07 | 266.80 | 267.70 | 262.40 | 263.40 | 263.39 | 6,325,200 |
| 2026-05-06 | 256.10 | 269.50 | 255.20 | 264.20 | 264.19 | 8,306,745 |
| 2026-05-05 | 252.00 | 254.40 | 250.00 | 251.20 | 251.19 | 5,747,148 |
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.