Barratt Redrow plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 252.00 | 254.40 | 250.00 | 251.20 | 251.19 | 5,747,148 |
| 2026-05-01 | 251.00 | 256.20 | 249.60 | 252.50 | 252.49 | 3,157,531 |
| 2026-04-30 | 243.30 | 251.80 | 242.50 | 250.70 | 250.69 | 6,294,462 |
| 2026-04-29 | 250.60 | 252.20 | 244.10 | 244.50 | 244.49 | 5,163,618 |
| 2026-04-28 | 255.60 | 256.40 | 250.60 | 252.00 | 251.99 | 10,116,304 |
| 2026-04-27 | 257.10 | 261.60 | 255.30 | 256.30 | 256.29 | 4,193,472 |
| 2026-04-24 | 260.00 | 261.70 | 256.50 | 256.50 | 256.49 | 6,103,183 |
| 2026-04-23 | 263.10 | 266.60 | 261.30 | 262.00 | 261.99 | 4,362,600 |
| 2026-04-22 | 265.70 | 268.00 | 263.60 | 266.10 | 266.09 | 7,563,184 |
← NewerPage 3 of 3 · 129 trading days
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.