Barratt Redrow plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	460.00	466.40	454.70	456.40	456.16	2,882,443
2025-05-21	470.00	470.00	459.70	468.70	468.45	2,654,564
2025-05-20	473.70	476.68	466.90	476.60	476.35	4,747,838
2025-05-19	467.00	471.30	465.80	471.30	471.05	6,389,655
2025-05-16	466.30	470.20	461.70	470.20	469.95	4,119,309
2025-05-15	455.20	464.30	453.70	464.30	464.05	5,808,748
2025-05-14	462.40	465.00	453.00	455.60	455.36	5,365,204
2025-05-13	458.80	466.60	458.20	463.80	463.55	2,039,838
2025-05-12	471.20	475.80	459.90	460.70	460.45	2,925,210
2025-05-09	471.80	473.90	462.70	469.50	469.25	7,323,864
2025-05-08	471.00	478.50	469.80	471.50	471.25	4,561,010
2025-05-07	473.80	475.80	466.90	468.70	468.45	4,237,532
2025-05-06	479.30	482.10	473.70	475.00	474.75	5,554,311
2025-05-02	468.60	475.50	468.50	475.50	475.25	2,770,815
2025-05-01	464.90	471.80	462.50	467.70	467.45	4,488,767
2025-04-30	460.90	466.70	454.90	465.80	465.55	11,330,808
2025-04-29	459.00	467.40	455.80	460.50	460.25	4,813,406
2025-04-28	454.80	458.60	452.70	455.60	455.36	2,340,822
2025-04-25	453.90	456.30	451.60	452.30	452.06	9,236,654
2025-04-24	452.70	458.70	451.70	453.95	453.70	8,609,035
2025-04-23	453.00	459.60	450.00	453.50	453.26	3,083,470
2025-04-22	446.00	454.70	445.84	448.60	448.36	3,252,472
2025-04-17	438.30	445.46	435.20	444.30	444.06	3,625,532
2025-04-16	434.70	440.40	427.10	438.60	438.37	5,141,881
2025-04-15	416.80	427.70	416.60	427.70	427.47	4,738,928
2025-04-14	414.90	422.60	411.60	415.90	415.68	6,793,867
2025-04-11	409.30	412.60	397.90	408.00	407.78	5,640,358
2025-04-10	410.20	418.50	404.90	404.90	404.68	6,030,866
2025-04-09	400.00	405.50	390.60	392.20	391.99	5,490,849
2025-04-08	400.40	415.00	397.90	408.90	408.68	6,865,965
2025-04-07	393.40	422.30	386.09	398.00	397.79	6,994,808
2025-04-04	424.40	430.60	406.70	406.70	406.48	8,197,426
2025-04-03	410.70	425.60	407.60	424.60	424.37	4,753,372
2025-04-02	416.90	418.95	410.80	418.80	418.52	3,519,974
2025-04-01	425.00	427.62	421.70	421.80	421.52	3,847,752
2025-03-31	426.90	428.90	419.70	422.90	422.62	5,888,663
2025-03-28	425.60	429.70	420.40	429.70	429.41	3,112,081
2025-03-27	423.00	426.70	419.85	424.60	424.32	2,603,793
2025-03-26	426.60	427.00	418.20	424.90	424.62	2,660,406
2025-03-25	424.20	431.40	423.30	424.20	423.92	16,831,624
2025-03-24	420.30	423.30	414.68	422.90	422.62	2,348,577
2025-03-21	425.80	428.10	418.88	419.90	419.62	17,336,830
2025-03-20	434.50	439.60	427.10	428.60	428.31	5,333,368
2025-03-19	432.30	434.40	429.13	430.80	430.51	2,088,518
2025-03-18	429.90	439.60	429.30	431.80	431.51	2,192,559
2025-03-17	428.80	433.80	428.05	428.10	427.82	2,124,518
2025-03-14	421.40	429.20	420.90	427.60	427.32	2,162,962
2025-03-13	426.30	426.90	419.60	420.10	419.82	2,910,011
2025-03-12	434.20	436.90	426.40	430.60	430.31	3,040,506
2025-03-11	429.60	445.10	429.00	434.90	434.61	6,033,953
2025-03-10	431.50	435.60	424.92	426.80	426.52	4,915,019
2025-03-07	414.40	430.00	412.30	428.00	427.72	3,441,628
2025-03-06	421.60	425.00	410.40	415.60	415.32	3,629,188
2025-03-05	421.40	429.10	416.30	419.80	419.52	4,200,610
2025-03-04	426.40	428.30	417.20	419.10	418.82	4,929,403
2025-03-03	424.20	428.70	420.80	428.60	428.31	7,490,026
2025-02-28	413.30	429.10	411.57	426.70	426.42	7,079,521
2025-02-27	424.00	427.00	416.70	418.10	417.82	4,455,896
2025-02-26	427.40	432.40	423.20	423.20	422.92	3,997,314
2025-02-25	421.60	430.00	420.36	426.50	426.22	3,632,113

← NewerPage 7 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.