Barratt Redrow plc historical data

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

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
2025-10-20	384.70	385.80	376.50	381.60	381.51	2,889,643
2025-10-17	387.00	388.00	382.04	385.10	385.01	4,526,503
2025-10-16	388.40	390.40	383.60	390.40	390.31	2,513,984
2025-10-15	392.00	394.00	386.50	386.80	386.71	6,220,122
2025-10-14	380.20	389.60	378.80	388.40	388.31	3,309,099
2025-10-13	376.60	393.40	376.60	382.30	382.21	3,644,003
2025-10-10	377.40	378.80	372.97	377.00	376.92	5,454,175
2025-10-09	377.80	379.70	373.70	375.40	375.32	3,728,482
2025-10-08	389.20	390.30	381.45	389.40	389.19	2,953,343
2025-10-07	391.00	392.40	387.65	388.50	388.29	5,779,757
2025-10-06	394.30	395.96	389.84	392.00	391.79	1,940,506
2025-10-03	394.10	398.00	392.00	395.80	395.59	3,401,121
2025-10-02	395.40	396.40	389.20	393.00	392.79	4,222,259
2025-10-01	387.40	393.50	387.40	393.00	392.79	2,726,857
2025-09-30	385.10	391.00	383.20	389.90	389.69	3,421,028
2025-09-29	381.70	385.00	379.60	384.50	384.29	6,556,141
2025-09-26	373.40	381.00	373.40	379.20	379.00	2,312,272
2025-09-25	374.80	377.30	371.70	375.60	375.40	2,949,410
2025-09-24	375.10	378.60	373.08	376.40	376.20	5,676,437
2025-09-23	371.00	380.80	371.00	376.90	376.70	3,550,359
2025-09-22	374.90	376.40	369.40	370.60	370.40	2,964,508
2025-09-19	377.50	379.40	370.87	375.70	375.50	11,789,728
2025-09-18	371.90	381.10	369.30	377.20	377.00	14,688,673
2025-09-17	373.10	380.20	364.60	373.00	372.80	10,058,259
2025-09-16	369.40	371.10	364.40	366.20	366.00	3,540,860
2025-09-15	369.00	372.50	365.30	366.30	366.10	2,306,347
2025-09-12	370.80	371.20	364.40	368.30	368.10	2,348,853
2025-09-11	362.30	369.40	358.80	368.20	368.00	5,719,714
2025-09-10	363.60	366.10	359.70	363.80	363.61	4,887,948
2025-09-09	370.20	373.10	363.40	363.60	363.41	3,737,978
2025-09-08	369.00	373.11	367.20	369.30	369.10	2,104,005
2025-09-05	361.70	369.90	360.10	367.90	367.70	2,556,137
2025-09-04	354.60	361.60	353.80	360.30	360.11	2,655,082
2025-09-03	350.00	356.00	347.60	355.20	355.01	3,681,617
2025-09-02	358.60	359.00	348.80	350.00	349.81	6,322,172
2025-09-01	359.00	363.00	358.80	359.60	359.41	3,573,692
2025-08-29	365.20	366.20	359.70	359.70	359.51	6,650,429
2025-08-28	370.20	372.00	365.40	365.60	365.40	4,657,778
2025-08-27	372.50	375.30	369.17	370.10	369.90	4,239,294
2025-08-26	388.00	388.30	370.99	372.10	371.90	3,968,172
2025-08-22	369.40	380.30	369.40	379.00	378.80	2,614,183
2025-08-21	377.80	378.60	370.80	371.10	370.90	2,901,500
2025-08-20	375.20	377.80	370.10	377.80	377.60	3,181,721
2025-08-19	370.00	378.90	369.76	377.00	376.80	2,465,852
2025-08-18	376.00	377.10	368.20	369.90	369.70	4,941,236

← NewerPage 5 of 22 · 1,268 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.