Barratt Redrow plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	425.00	433.30	423.70	425.10	424.82	2,020,683
2025-02-21	427.30	431.30	421.00	424.60	424.32	3,374,771
2025-02-20	426.60	432.70	425.60	428.50	428.21	3,012,610
2025-02-19	436.90	438.60	424.10	426.00	425.72	7,072,989
2025-02-18	447.00	450.60	439.40	439.40	439.11	3,216,630
2025-02-17	450.60	459.50	447.90	447.90	447.60	5,175,477
2025-02-14	463.70	467.20	449.20	452.20	451.90	8,332,338
2025-02-13	464.60	469.70	451.50	461.30	460.99	7,890,390
2025-02-12	471.00	478.20	445.10	460.10	459.79	12,100,304
2025-02-11	441.80	443.20	434.60	437.00	436.71	5,415,869
2025-02-10	433.70	448.40	433.30	446.70	446.40	2,634,656
2025-02-07	451.00	454.20	433.50	434.80	434.51	5,739,433
2025-02-06	460.50	470.50	452.75	453.00	452.70	5,569,292
2025-02-05	449.30	457.60	446.00	457.30	457.00	4,816,241
2025-02-04	454.50	459.10	449.40	452.10	451.80	3,789,124
2025-02-03	446.50	456.10	442.70	453.10	452.80	2,470,179
2025-01-31	458.60	459.50	454.20	455.50	455.20	2,616,967
2025-01-30	450.40	461.70	446.01	459.80	459.49	3,060,763
2025-01-29	453.70	458.90	450.66	451.00	450.70	3,252,571
2025-01-28	436.90	453.90	432.80	452.50	452.20	4,277,374
2025-01-27	432.70	441.20	432.70	436.80	436.51	2,648,010
2025-01-24	441.00	446.50	430.20	436.50	436.21	3,142,326
2025-01-23	431.70	444.30	429.58	441.80	441.51	6,032,098
2025-01-22	433.40	438.70	430.68	430.90	430.61	5,086,649
2025-01-21	432.20	434.10	427.48	432.50	432.21	1,809,633
2025-01-20	426.90	433.70	421.76	430.80	430.51	1,931,680
2025-01-17	430.00	434.90	426.80	426.80	426.52	4,289,735
2025-01-16	423.40	424.20	415.60	424.20	423.92	7,300,364
2025-01-15	410.90	421.80	410.90	420.60	420.32	8,148,406
2025-01-14	415.70	418.90	402.30	402.80	402.53	3,346,580
2025-01-13	396.60	398.60	392.43	397.70	397.44	2,905,394
2025-01-10	404.50	412.80	396.60	398.80	398.53	3,375,409
2025-01-09	396.30	406.00	391.80	405.40	405.13	5,965,261
2025-01-08	419.90	421.20	398.70	398.70	398.43	16,612,462
2025-01-07	424.40	428.80	418.50	420.00	419.72	3,219,537
2025-01-06	424.80	432.78	422.90	426.80	426.52	2,540,094
2025-01-03	433.00	433.70	420.50	420.50	420.22	2,633,328
2025-01-02	443.00	445.00	434.60	434.60	434.31	2,694,237
2024-12-31	432.00	441.80	428.40	440.10	439.81	1,075,785
2024-12-30	430.10	435.90	430.10	434.00	433.71	1,447,308
2024-12-27	431.00	434.10	429.60	432.30	432.01	1,567,934
2024-12-24	432.00	435.20	428.20	432.20	431.91	1,247,508
2024-12-23	430.80	436.60	428.60	434.60	434.31	1,971,207
2024-12-20	429.50	435.90	426.30	432.90	432.61	8,944,454
2024-12-19	431.00	432.90	425.90	430.00	429.71	7,015,494
2024-12-18	437.40	437.90	434.70	437.80	437.51	3,367,114
2024-12-17	432.10	437.40	429.90	435.80	435.51	8,415,784
2024-12-16	435.20	436.40	425.40	434.40	434.11	3,466,623
2024-12-13	435.90	439.80	434.92	437.00	436.71	11,956,319
2024-12-12	442.00	444.30	437.40	437.70	437.41	4,243,584
2024-12-11	438.00	443.30	435.80	441.50	441.21	3,203,622
2024-12-10	440.00	440.90	436.30	440.10	439.81	3,469,343
2024-12-09	437.40	443.40	432.90	441.80	441.51	3,111,732
2024-12-06	429.00	438.50	428.10	434.40	434.11	2,419,346
2024-12-05	432.90	435.00	428.80	429.50	429.21	3,600,929
2024-12-04	424.80	435.90	423.70	433.30	433.01	4,712,437
2024-12-03	430.50	434.90	426.00	426.00	425.72	2,946,609
2024-12-02	430.60	434.10	424.60	429.00	428.71	4,520,523
2024-11-29	422.40	427.70	422.00	427.70	427.42	4,598,849
2024-11-28	428.30	429.90	422.20	423.50	423.22	2,376,927

← NewerPage 8 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.