Barratt Redrow plc historical data

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

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

← NewerPage 4 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.