Barratt Redrow plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 395.50 | 406.50 | 393.75 | 400.00 | 399.91 | 6,803,154 |
| 2026-02-03 | 391.10 | 395.00 | 384.30 | 394.20 | 394.11 | 3,616,106 |
| 2026-02-02 | 389.90 | 393.30 | 387.42 | 390.20 | 390.11 | 2,331,867 |
| 2026-01-30 | 393.30 | 395.30 | 386.90 | 388.20 | 388.11 | 3,836,826 |
| 2026-01-29 | 391.80 | 396.00 | 390.20 | 393.20 | 393.11 | 3,223,596 |
| 2026-01-28 | 387.80 | 394.10 | 385.70 | 391.60 | 391.51 | 4,787,612 |
| 2026-01-27 | 384.10 | 387.90 | 383.20 | 387.90 | 387.81 | 2,073,164 |
| 2026-01-26 | 383.80 | 387.10 | 383.50 | 384.10 | 384.01 | 3,147,547 |
| 2026-01-23 | 380.80 | 385.40 | 379.10 | 382.50 | 382.41 | 3,452,063 |
| 2026-01-22 | 386.00 | 388.10 | 374.85 | 382.40 | 382.31 | 3,187,279 |
| 2026-01-21 | 378.00 | 382.40 | 373.50 | 381.80 | 381.71 | 2,299,340 |
| 2026-01-20 | 377.30 | 378.90 | 371.80 | 377.50 | 377.42 | 3,471,479 |
| 2026-01-19 | 378.00 | 381.20 | 374.70 | 378.60 | 378.52 | 2,227,479 |
| 2026-01-16 | 375.10 | 380.80 | 372.80 | 380.60 | 380.52 | 2,824,578 |
| 2026-01-15 | 362.20 | 377.60 | 355.98 | 375.50 | 375.42 | 6,815,516 |
| 2026-01-14 | 379.30 | 380.41 | 365.60 | 368.90 | 368.82 | 5,244,172 |
| 2026-01-13 | 381.90 | 389.20 | 374.10 | 377.90 | 377.82 | 5,515,599 |
| 2026-01-12 | 381.60 | 385.70 | 379.10 | 381.40 | 381.31 | 3,017,253 |
| 2026-01-09 | 378.80 | 383.50 | 377.30 | 381.50 | 381.41 | 3,153,489 |
| 2026-01-08 | 379.60 | 381.50 | 372.60 | 379.10 | 379.02 | 3,758,321 |
| 2026-01-07 | 372.70 | 386.50 | 372.60 | 385.00 | 384.91 | 3,059,559 |
| 2026-01-06 | 380.60 | 384.70 | 372.70 | 372.70 | 372.62 | 2,978,872 |
| 2026-01-05 | 382.40 | 386.90 | 377.10 | 383.30 | 383.21 | 5,241,339 |
| 2026-01-02 | 379.20 | 382.10 | 376.30 | 379.00 | 378.92 | 1,984,488 |
| 2025-12-31 | 380.20 | 383.00 | 378.30 | 381.10 | 381.01 | 692,485 |
| 2025-12-30 | 373.80 | 381.50 | 373.50 | 381.50 | 381.41 | 1,889,869 |
| 2025-12-29 | 373.40 | 380.40 | 371.70 | 374.20 | 374.12 | 1,996,440 |
| 2025-12-24 | 371.90 | 375.20 | 369.40 | 373.20 | 373.12 | 1,039,252 |
| 2025-12-23 | 371.90 | 373.60 | 368.70 | 372.00 | 371.92 | 1,352,503 |
| 2025-12-22 | 367.70 | 370.60 | 365.70 | 370.60 | 370.52 | 1,424,822 |
| 2025-12-19 | 375.20 | 379.20 | 366.80 | 368.70 | 368.62 | 6,089,216 |
| 2025-12-18 | 375.90 | 380.30 | 374.30 | 378.80 | 378.72 | 3,692,213 |
| 2025-12-17 | 364.80 | 376.30 | 364.80 | 375.00 | 374.92 | 9,368,036 |
| 2025-12-16 | 360.30 | 364.00 | 360.10 | 361.70 | 361.62 | 2,315,688 |
| 2025-12-15 | 360.60 | 361.00 | 352.60 | 359.20 | 359.12 | 3,465,834 |
| 2025-12-12 | 362.00 | 366.70 | 358.80 | 358.80 | 358.72 | 3,179,717 |
| 2025-12-11 | 363.70 | 365.30 | 361.10 | 362.50 | 362.42 | 4,576,552 |
| 2025-12-10 | 361.50 | 367.29 | 360.10 | 362.00 | 361.92 | 2,358,628 |
| 2025-12-09 | 363.90 | 369.30 | 362.40 | 363.70 | 363.62 | 5,403,371 |
| 2025-12-08 | 375.70 | 378.50 | 363.10 | 363.20 | 363.12 | 4,059,408 |
| 2025-12-05 | 375.50 | 383.63 | 374.65 | 378.20 | 378.12 | 4,839,851 |
| 2025-12-04 | 374.00 | 378.50 | 373.50 | 376.00 | 375.92 | 3,068,176 |
| 2025-12-03 | 380.00 | 381.50 | 374.10 | 374.10 | 374.02 | 5,083,970 |
| 2025-12-02 | 385.30 | 391.20 | 379.70 | 381.80 | 381.71 | 2,944,108 |
| 2025-12-01 | 392.80 | 393.50 | 385.91 | 388.50 | 388.41 | 3,428,461 |
| 2025-11-28 | 398.00 | 399.40 | 393.60 | 394.40 | 394.31 | 2,606,672 |
| 2025-11-27 | 394.30 | 398.50 | 392.90 | 397.60 | 397.51 | 2,665,590 |
| 2025-11-26 | 393.50 | 399.41 | 378.37 | 392.40 | 392.31 | 8,887,644 |
| 2025-11-25 | 379.40 | 393.90 | 377.70 | 393.90 | 393.81 | 6,809,355 |
| 2025-11-24 | 382.00 | 388.60 | 378.36 | 378.40 | 378.32 | 10,195,767 |
| 2025-11-21 | 363.00 | 382.80 | 362.70 | 378.80 | 378.72 | 5,000,994 |
| 2025-11-20 | 373.80 | 375.80 | 365.50 | 365.50 | 365.42 | 4,656,931 |
| 2025-11-19 | 374.70 | 378.40 | 370.20 | 370.40 | 370.32 | 7,543,889 |
| 2025-11-18 | 370.00 | 377.00 | 368.50 | 374.40 | 374.32 | 10,077,079 |
| 2025-11-17 | 380.20 | 384.80 | 375.60 | 375.60 | 375.52 | 9,688,774 |
| 2025-11-14 | 381.20 | 383.90 | 370.50 | 380.10 | 380.02 | 10,192,107 |
| 2025-11-13 | 390.00 | 398.80 | 287.20 | 386.10 | 386.01 | 5,377,114 |
| 2025-11-12 | 399.10 | 399.10 | 295.80 | 393.20 | 393.11 | 8,394,356 |
| 2025-11-11 | 392.90 | 401.90 | 392.30 | 400.60 | 400.51 | 6,497,259 |
| 2025-11-10 | 378.10 | 388.60 | 377.30 | 388.60 | 388.51 | 3,509,217 |
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.