Barratt Redrow plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 506.60 | 509.60 | 494.75 | 496.50 | 496.05 | 12,318,894 |
| 2024-06-10 | 497.10 | 504.20 | 493.40 | 501.80 | 501.35 | 3,435,028 |
| 2024-06-07 | 510.80 | 514.00 | 500.20 | 501.00 | 500.55 | 4,622,653 |
| 2024-06-06 | 508.00 | 512.80 | 504.60 | 509.60 | 509.14 | 9,935,296 |
| 2024-06-05 | 509.80 | 514.60 | 503.00 | 508.00 | 507.54 | 3,329,406 |
| 2024-06-04 | 503.20 | 508.40 | 500.40 | 506.80 | 506.34 | 5,406,307 |
| 2024-06-03 | 509.60 | 513.00 | 503.60 | 504.80 | 504.34 | 2,066,740 |
| 2024-05-31 | 502.60 | 507.60 | 499.00 | 503.20 | 502.74 | 10,119,764 |
| 2024-05-30 | 492.50 | 504.12 | 489.50 | 503.00 | 502.54 | 3,335,003 |
| 2024-05-29 | 506.00 | 510.40 | 484.30 | 495.50 | 495.05 | 3,550,315 |
| 2024-05-28 | 512.60 | 515.80 | 504.20 | 507.20 | 506.74 | 3,634,528 |
| 2024-05-24 | 500.80 | 512.13 | 495.90 | 509.80 | 509.34 | 1,541,835 |
| 2024-05-23 | 499.10 | 510.80 | 496.10 | 506.80 | 506.34 | 3,589,013 |
| 2024-05-22 | 504.00 | 513.60 | 496.30 | 499.60 | 499.15 | 4,324,152 |
| 2024-05-21 | 515.40 | 516.20 | 509.80 | 510.40 | 509.94 | 2,599,700 |
| 2024-05-20 | 523.80 | 529.80 | 518.60 | 518.60 | 518.13 | 2,095,926 |
| 2024-05-17 | 516.00 | 528.00 | 515.20 | 524.40 | 523.92 | 9,248,934 |
| 2024-05-16 | 514.00 | 519.40 | 508.00 | 519.40 | 518.93 | 6,560,171 |
| 2024-05-15 | 497.80 | 511.60 | 492.90 | 511.20 | 510.74 | 9,023,822 |
| 2024-05-14 | 492.40 | 500.40 | 488.60 | 495.90 | 495.45 | 4,401,784 |
| 2024-05-13 | 492.00 | 495.90 | 489.50 | 492.00 | 491.55 | 7,734,118 |
| 2024-05-10 | 495.20 | 498.80 | 488.20 | 493.70 | 493.25 | 5,838,119 |
| 2024-05-09 | 490.10 | 495.30 | 486.60 | 491.20 | 490.75 | 4,296,204 |
| 2024-05-08 | 491.50 | 493.10 | 483.30 | 489.60 | 489.16 | 15,620,214 |
| 2024-05-07 | 490.10 | 494.90 | 482.40 | 492.80 | 492.35 | 5,386,127 |
| 2024-05-03 | 464.50 | 481.00 | 457.50 | 478.70 | 478.27 | 5,117,788 |
| 2024-05-02 | 458.36 | 460.30 | 458.36 | 460.30 | 459.88 | 8,040,936 |
| 2024-05-01 | 453.70 | 454.00 | 453.48 | 454.00 | 453.59 | 422,164 |
| 2024-04-30 | 455.00 | 455.00 | 454.70 | 454.70 | 454.29 | 1,444,286 |
| 2024-04-29 | 455.80 | 465.60 | 455.45 | 457.00 | 456.59 | 2,221,627 |
| 2024-04-26 | 451.60 | 458.60 | 450.20 | 454.90 | 454.49 | 3,908,747 |
| 2024-04-25 | 447.80 | 456.65 | 444.15 | 448.80 | 448.39 | 5,406,531 |
| 2024-04-24 | 458.30 | 458.40 | 448.50 | 449.20 | 448.79 | 7,325,345 |
| 2024-04-23 | 456.70 | 458.20 | 450.40 | 457.10 | 456.69 | 5,272,132 |
| 2024-04-22 | 446.10 | 456.49 | 443.80 | 451.80 | 451.39 | 6,808,727 |
| 2024-04-19 | 442.40 | 449.70 | 438.10 | 441.50 | 441.10 | 5,023,530 |
| 2024-04-18 | 448.40 | 449.70 | 442.50 | 446.30 | 445.90 | 16,199,016 |
| 2024-04-17 | 445.00 | 449.90 | 442.90 | 446.00 | 445.60 | 6,616,923 |
| 2024-04-16 | 451.10 | 453.80 | 446.60 | 447.60 | 447.19 | 5,616,325 |
| 2024-04-15 | 461.10 | 466.05 | 457.60 | 458.30 | 457.88 | 3,903,240 |
| 2024-04-12 | 467.10 | 470.50 | 456.30 | 460.00 | 459.58 | 10,472,285 |
| 2024-04-11 | 451.30 | 459.30 | 451.27 | 453.00 | 452.59 | 3,653,428 |
| 2024-04-10 | 470.20 | 474.40 | 454.80 | 455.90 | 455.44 | 10,053,498 |
| 2024-04-09 | 468.30 | 470.60 | 463.40 | 465.60 | 465.13 | 8,906,914 |
| 2024-04-08 | 464.90 | 473.30 | 464.90 | 470.70 | 470.23 | 5,446,156 |
| 2024-04-05 | 465.80 | 469.07 | 463.90 | 465.50 | 465.03 | 2,963,459 |
| 2024-04-04 | 466.60 | 473.00 | 466.00 | 473.00 | 472.53 | 10,078,645 |
| 2024-04-03 | 460.00 | 466.40 | 458.70 | 465.70 | 465.23 | 5,889,153 |
| 2024-04-02 | 474.90 | 476.70 | 463.50 | 464.00 | 463.53 | 4,281,887 |
| 2024-03-28 | 478.50 | 480.10 | 475.60 | 475.60 | 475.12 | 11,485,720 |
| 2024-03-27 | 474.20 | 477.90 | 470.60 | 475.40 | 474.92 | 11,883,905 |
| 2024-03-26 | 471.20 | 475.10 | 466.80 | 474.30 | 473.82 | 11,519,686 |
| 2024-03-25 | 473.70 | 476.40 | 467.60 | 471.70 | 471.23 | 2,964,901 |
| 2024-03-22 | 478.80 | 479.40 | 472.40 | 474.50 | 474.02 | 5,441,416 |
| 2024-03-21 | 475.90 | 479.70 | 471.50 | 479.00 | 478.52 | 6,912,503 |
| 2024-03-20 | 465.90 | 469.70 | 465.90 | 468.50 | 468.03 | 3,470,907 |
| 2024-03-19 | 469.10 | 471.10 | 462.20 | 464.90 | 464.43 | 9,185,341 |
| 2024-03-18 | 473.60 | 480.40 | 470.20 | 471.50 | 471.03 | 3,294,576 |
| 2024-03-15 | 474.90 | 477.10 | 472.70 | 473.60 | 473.13 | 11,575,197 |
| 2024-03-14 | 474.70 | 483.20 | 470.96 | 477.10 | 476.62 | 10,498,506 |
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.