Barratt Redrow plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-21	264.50	268.70	262.70	264.50	264.49	7,033,724
2026-04-20	273.10	275.05	266.70	268.00	267.99	5,947,680
2026-04-17	269.00	282.10	263.70	279.10	279.09	9,777,763
2026-04-16	267.90	274.30	266.10	268.30	268.29	13,067,147
2026-04-15	263.80	267.60	259.90	267.30	267.29	9,216,083
2026-04-14	259.50	262.70	257.10	258.30	258.29	10,546,334
2026-04-13	259.90	261.90	255.20	260.40	260.39	8,593,595
2026-04-10	264.00	269.50	263.00	263.10	263.09	46,336,996
2026-04-09	264.00	265.40	256.60	262.20	262.19	8,085,005
2026-04-08	270.60	279.30	267.50	267.50	267.49	12,684,037
2026-04-07	260.00	260.80	249.90	253.60	253.59	6,007,030
2026-04-02	254.30	262.39	250.00	259.60	259.59	10,909,144
2026-04-01	266.10	268.00	255.10	263.10	263.04	10,018,777
2026-03-31	258.30	265.00	258.30	260.30	260.24	6,812,815
2026-03-30	256.00	260.30	252.60	256.90	256.84	5,067,987
2026-03-27	267.30	269.10	255.40	255.70	255.64	6,872,454
2026-03-26	269.50	272.10	266.10	268.30	268.24	5,721,638
2026-03-25	266.80	274.10	266.80	271.70	271.64	6,360,819
2026-03-24	268.40	270.50	259.70	263.00	262.94	8,872,845
2026-03-23	251.70	273.57	249.30	267.10	267.04	9,061,526
2026-03-20	267.10	270.00	256.00	256.00	255.94	19,014,006
2026-03-19	282.00	283.62	261.50	263.40	263.34	11,409,025
2026-03-18	289.60	295.40	284.70	287.70	287.64	6,835,686
2026-03-17	284.40	291.60	282.30	288.00	287.94	5,887,608
2026-03-16	288.90	291.30	284.40	285.10	285.04	4,641,271
2026-03-13	283.90	291.90	280.10	289.00	288.94	8,043,076
2026-03-12	296.70	299.60	284.60	285.80	285.74	11,107,392
2026-03-11	301.60	306.00	299.30	299.90	299.83	9,841,869
2026-03-10	310.60	316.10	302.90	303.20	303.13	12,205,906
2026-03-09	307.50	307.99	299.20	302.50	302.43	8,667,546
2026-03-06	322.10	326.10	311.09	314.00	313.93	8,352,768
2026-03-05	329.40	331.69	318.70	322.30	322.23	11,283,091
2026-03-04	337.10	340.40	329.10	329.10	329.03	7,774,154
2026-03-03	352.40	355.20	335.70	339.50	339.42	7,791,989
2026-03-02	359.00	362.00	354.20	354.20	354.12	6,469,314
2026-02-27	369.40	370.00	360.40	364.10	364.02	9,834,089
2026-02-26	370.70	375.00	367.80	367.80	367.72	3,086,398
2026-02-25	373.40	375.00	369.30	369.30	369.22	3,585,363
2026-02-24	377.50	378.30	372.50	372.50	372.42	3,626,630
2026-02-23	377.80	380.60	375.20	375.30	375.22	2,409,505
2026-02-20	379.90	384.20	378.00	378.40	378.32	2,949,080
2026-02-19	387.90	388.90	375.10	377.00	376.92	6,167,661
2026-02-18	384.40	388.30	380.60	385.90	385.81	4,254,861
2026-02-17	375.00	388.80	374.50	385.60	385.51	6,993,309
2026-02-16	385.10	386.30	373.57	373.90	373.82	8,776,638
2026-02-13	392.50	392.50	380.30	388.90	388.81	8,307,268
2026-02-12	393.00	400.00	382.10	393.00	392.91	11,163,119
2026-02-11	372.10	392.93	356.10	388.20	388.11	16,286,402
2026-02-10	381.10	390.40	379.90	389.00	388.91	6,301,875
2026-02-09	390.50	394.80	371.40	375.40	375.32	5,906,215
2026-02-06	390.90	391.90	385.99	386.00	385.91	2,762,903
2026-02-05	400.10	400.10	382.70	392.10	392.01	8,267,446

← NewerPage 3 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.