Barratt Redrow plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 22 · 1,267 trading daysOlder →

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.