Barratt Redrow plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 317.00 | 321.80 | 314.50 | 320.60 | 320.60 | 4,413,860 |
| 2026-10-20 | 308.00 | 321.20 | 304.20 | 321.20 | 321.20 | 7,230,433 |
| 2026-10-19 | 309.00 | 311.40 | 305.50 | 309.10 | 309.10 | 4,074,777 |
| 2026-10-16 | 310.00 | 312.10 | 307.40 | 311.80 | 311.80 | 4,046,874 |
| 2026-10-15 | 303.70 | 312.60 | 303.20 | 310.00 | 310.00 | 7,017,913 |
| 2026-10-14 | 292.70 | 305.50 | 292.00 | 304.10 | 304.10 | 5,119,593 |
| 2026-10-13 | 294.00 | 298.90 | 290.29 | 292.30 | 292.30 | 4,731,190 |
| 2026-10-12 | 290.80 | 292.89 | 286.80 | 291.40 | 291.40 | 7,155,626 |
| 2026-10-09 | 296.00 | 298.89 | 288.98 | 290.40 | 290.40 | 6,445,501 |
| 2026-10-08 | 295.00 | 299.60 | 291.40 | 291.40 | 291.40 | 5,180,427 |
| 2026-10-07 | 306.80 | 310.80 | 300.10 | 300.10 | 300.09 | 4,462,977 |
| 2026-10-06 | 311.90 | 316.00 | 307.50 | 309.20 | 309.19 | 4,786,188 |
| 2026-10-05 | 319.40 | 320.80 | 307.80 | 308.90 | 308.89 | 3,877,290 |
| 2026-10-02 | 321.40 | 324.80 | 317.00 | 318.20 | 318.19 | 4,331,560 |
| 2026-10-01 | 328.30 | 332.24 | 317.70 | 317.70 | 317.69 | 7,220,272 |
| 2026-09-30 | 342.10 | 344.80 | 331.40 | 332.20 | 332.19 | 8,453,311 |
| 2026-09-29 | 345.00 | 347.50 | 339.90 | 340.40 | 340.39 | 5,965,641 |
| 2026-09-28 | 355.50 | 357.90 | 344.21 | 345.20 | 345.19 | 19,147,367 |
| 2026-09-25 | 306.50 | 311.00 | 305.20 | 309.00 | 308.99 | 4,202,133 |
| 2026-09-24 | 303.00 | 307.20 | 299.30 | 304.00 | 303.99 | 5,086,062 |
| 2026-09-23 | 312.90 | 313.00 | 302.30 | 303.70 | 303.69 | 6,544,068 |
| 2026-09-22 | 302.90 | 309.30 | 296.70 | 309.30 | 309.29 | 4,442,326 |
| 2026-09-21 | 303.10 | 306.60 | 299.00 | 303.80 | 303.79 | 4,467,681 |
Page 1 of 1 · 23 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.