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 |
| 2026-09-18 | 313.00 | 314.50 | 304.70 | 305.70 | 305.69 | 12,780,807 |
| 2026-09-17 | 309.90 | 316.70 | 303.90 | 314.30 | 314.29 | 7,975,961 |
| 2026-09-16 | 282.50 | 309.40 | 282.12 | 308.80 | 308.79 | 12,020,535 |
| 2026-09-15 | 274.90 | 280.40 | 273.25 | 276.40 | 276.39 | 4,942,659 |
| 2026-09-14 | 284.00 | 284.40 | 274.10 | 276.20 | 276.19 | 6,558,644 |
| 2026-09-11 | 287.60 | 289.55 | 282.40 | 285.50 | 285.49 | 4,810,526 |
| 2026-09-10 | 297.00 | 297.00 | 285.90 | 285.90 | 285.89 | 10,217,515 |
| 2026-09-09 | 295.80 | 298.30 | 290.98 | 293.80 | 293.79 | 8,022,251 |
| 2026-09-08 | 301.00 | 302.92 | 295.30 | 298.20 | 298.19 | 4,011,571 |
| 2026-09-07 | 302.10 | 305.40 | 301.00 | 301.00 | 300.99 | 2,373,692 |
| 2026-09-04 | 304.40 | 309.30 | 301.60 | 304.30 | 304.29 | 10,043,587 |
| 2026-09-03 | 304.10 | 306.20 | 297.60 | 306.20 | 306.19 | 5,695,362 |
| 2026-09-02 | 311.30 | 314.40 | 304.40 | 304.50 | 304.49 | 4,741,118 |
| 2026-09-01 | 313.90 | 319.10 | 308.10 | 312.60 | 312.59 | 5,936,753 |
| 2026-08-28 | 318.70 | 322.04 | 315.36 | 318.20 | 318.19 | 3,606,166 |
| 2026-08-27 | 322.60 | 325.50 | 319.20 | 319.50 | 319.49 | 2,597,072 |
| 2026-08-26 | 321.50 | 326.50 | 321.50 | 322.20 | 322.19 | 3,311,729 |
| 2026-08-25 | 315.80 | 323.50 | 315.60 | 320.70 | 320.69 | 7,586,366 |
| 2026-08-24 | 313.60 | 315.30 | 310.20 | 315.20 | 315.19 | 10,832,294 |
| 2026-08-21 | 309.40 | 313.40 | 309.40 | 312.40 | 312.39 | 2,789,725 |
| 2026-08-20 | 315.20 | 317.10 | 309.00 | 309.10 | 309.09 | 7,997,797 |
| 2026-08-19 | 315.30 | 316.80 | 310.00 | 315.70 | 315.69 | 8,218,352 |
| 2026-08-18 | 318.00 | 322.20 | 314.50 | 314.70 | 314.69 | 5,869,656 |
| 2026-08-17 | 325.10 | 326.80 | 321.40 | 322.20 | 322.19 | 5,264,813 |
| 2026-08-14 | 330.50 | 332.70 | 325.70 | 326.30 | 326.29 | 9,629,658 |
| 2026-08-13 | 323.60 | 331.70 | 322.00 | 328.60 | 328.59 | 7,018,875 |
| 2026-08-12 | 318.70 | 329.70 | 318.50 | 321.00 | 320.99 | 4,713,590 |
| 2026-08-11 | 314.20 | 320.60 | 312.65 | 319.20 | 319.19 | 6,458,471 |
| 2026-08-10 | 322.20 | 323.10 | 314.70 | 315.40 | 315.39 | 10,746,028 |
| 2026-08-07 | 318.10 | 326.30 | 315.80 | 323.60 | 323.59 | 8,270,495 |
| 2026-08-06 | 316.00 | 321.80 | 315.80 | 319.80 | 319.79 | 7,013,566 |
| 2026-08-05 | 316.00 | 316.70 | 312.40 | 315.20 | 315.19 | 8,745,391 |
| 2026-08-04 | 303.90 | 315.00 | 300.50 | 314.70 | 314.69 | 6,578,540 |
| 2026-08-03 | 298.40 | 306.70 | 297.60 | 304.50 | 304.49 | 7,988,481 |
| 2026-07-31 | 296.00 | 299.50 | 290.60 | 293.30 | 293.29 | 14,002,811 |
| 2026-07-30 | 290.30 | 298.10 | 290.30 | 295.10 | 295.09 | 4,829,243 |
| 2026-07-29 | 296.50 | 297.06 | 291.30 | 293.70 | 293.69 | 4,061,322 |
Page 1 of 2 · 65 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.