Barratt Redrow plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 378.10 | 388.60 | 377.30 | 388.60 | 388.51 | 3,509,217 |
| 2025-11-07 | 377.00 | 379.70 | 371.20 | 376.00 | 375.92 | 2,212,705 |
| 2025-11-06 | 375.30 | 383.00 | 373.30 | 376.70 | 376.62 | 8,551,037 |
| 2025-11-05 | 375.00 | 380.50 | 373.70 | 375.40 | 375.32 | 4,759,897 |
| 2025-11-04 | 365.40 | 377.29 | 365.40 | 372.20 | 372.12 | 3,395,441 |
| 2025-11-03 | 374.00 | 374.87 | 368.90 | 368.90 | 368.82 | 4,033,353 |
| 2025-10-31 | 384.70 | 387.20 | 375.99 | 376.30 | 376.22 | 5,097,603 |
| 2025-10-30 | 387.00 | 389.50 | 384.10 | 384.10 | 384.01 | 3,168,246 |
| 2025-10-29 | 392.60 | 394.70 | 385.20 | 387.60 | 387.51 | 3,535,694 |
| 2025-10-28 | 403.60 | 409.10 | 391.90 | 393.80 | 393.71 | 3,643,733 |
| 2025-10-27 | 409.60 | 410.29 | 402.70 | 403.70 | 403.61 | 2,968,822 |
| 2025-10-24 | 408.10 | 409.40 | 402.80 | 409.40 | 409.31 | 3,729,295 |
| 2025-10-23 | 406.90 | 408.70 | 400.70 | 405.90 | 405.81 | 2,920,651 |
| 2025-10-22 | 391.20 | 405.90 | 388.70 | 405.90 | 405.81 | 9,861,373 |
| 2025-10-21 | 382.50 | 386.40 | 378.80 | 386.40 | 386.31 | 3,336,355 |
← NewerPage 5 of 5 · 255 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.