Barratt Redrow plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 475.00 | 476.50 | 472.50 | 473.70 | 473.22 | 7,575,729 |
| 2024-03-12 | 482.10 | 482.10 | 469.10 | 474.40 | 473.92 | 3,958,671 |
| 2024-03-11 | 474.40 | 482.60 | 473.20 | 478.30 | 477.82 | 5,132,580 |
| 2024-03-08 | 476.20 | 477.70 | 468.30 | 477.70 | 477.22 | 7,143,360 |
| 2024-03-07 | 472.70 | 479.20 | 471.00 | 477.00 | 476.52 | 7,736,174 |
| 2024-03-06 | 470.50 | 481.80 | 469.48 | 472.50 | 472.03 | 7,746,874 |
| 2024-03-05 | 474.30 | 475.20 | 467.70 | 471.00 | 470.53 | 9,757,082 |
| 2024-03-04 | 477.90 | 478.60 | 472.70 | 478.50 | 478.02 | 10,326,603 |
| 2024-03-01 | 471.00 | 479.00 | 467.40 | 479.00 | 478.52 | 15,469,373 |
| 2024-02-29 | 465.00 | 470.30 | 462.60 | 466.50 | 466.03 | 24,119,261 |
| 2024-02-28 | 470.60 | 471.70 | 461.10 | 464.00 | 463.53 | 17,163,146 |
| 2024-02-27 | 477.30 | 477.70 | 468.20 | 470.40 | 469.93 | 10,118,390 |
| 2024-02-26 | 467.40 | 480.00 | 467.40 | 477.30 | 476.82 | 9,491,881 |
| 2024-02-23 | 478.00 | 483.10 | 473.80 | 478.50 | 478.02 | 17,878,562 |
| 2024-02-22 | 481.80 | 482.70 | 475.20 | 478.00 | 477.52 | 9,211,138 |
| 2024-02-21 | 480.50 | 484.50 | 477.30 | 478.00 | 477.52 | 22,460,076 |
| 2024-02-20 | 477.50 | 481.50 | 473.90 | 480.80 | 480.32 | 9,027,402 |
| 2024-02-19 | 477.10 | 479.10 | 474.20 | 477.80 | 477.32 | 1,755,016 |
| 2024-02-16 | 475.80 | 479.70 | 470.90 | 478.00 | 477.52 | 19,706,509 |
| 2024-02-15 | 476.00 | 477.60 | 472.10 | 475.70 | 475.22 | 4,286,421 |
| 2024-02-14 | 468.20 | 480.09 | 468.20 | 473.60 | 473.13 | 5,800,777 |
| 2024-02-13 | 488.50 | 488.50 | 465.00 | 466.10 | 465.63 | 11,122,952 |
| 2024-02-12 | 488.30 | 488.50 | 481.90 | 488.50 | 488.01 | 15,526,411 |
| 2024-02-09 | 488.30 | 490.60 | 480.00 | 487.10 | 486.61 | 14,419,999 |
| 2024-02-08 | 500.00 | 507.00 | 486.00 | 487.50 | 487.01 | 11,809,300 |
| 2024-02-07 | 522.00 | 524.00 | 481.00 | 501.00 | 500.50 | 60,010,853 |
| 2024-02-06 | 525.60 | 532.00 | 520.20 | 530.00 | 529.47 | 13,116,846 |
| 2024-02-05 | 528.40 | 532.60 | 520.00 | 520.80 | 520.28 | 3,806,347 |
| 2024-02-02 | 539.60 | 542.40 | 528.60 | 529.40 | 528.87 | 3,879,558 |
| 2024-02-01 | 536.60 | 542.00 | 532.70 | 534.80 | 534.26 | 2,091,273 |
| 2024-01-31 | 534.40 | 542.60 | 533.00 | 540.40 | 539.86 | 4,462,479 |
| 2024-01-30 | 531.20 | 538.20 | 528.20 | 533.80 | 533.26 | 3,365,863 |
| 2024-01-29 | 542.20 | 542.20 | 534.80 | 539.80 | 539.26 | 1,681,913 |
| 2024-01-26 | 535.20 | 543.60 | 529.40 | 543.00 | 542.46 | 2,909,319 |
| 2024-01-25 | 531.20 | 536.00 | 529.00 | 534.80 | 534.26 | 1,893,167 |
| 2024-01-24 | 533.60 | 537.60 | 530.00 | 534.60 | 534.06 | 2,136,189 |
| 2024-01-23 | 543.60 | 544.20 | 532.60 | 532.60 | 532.07 | 2,688,139 |
| 2024-01-22 | 530.60 | 539.60 | 528.80 | 539.40 | 538.86 | 2,557,001 |
| 2024-01-19 | 528.60 | 533.20 | 520.40 | 524.00 | 523.47 | 3,388,146 |
| 2024-01-18 | 525.00 | 527.20 | 521.20 | 524.20 | 523.67 | 3,058,659 |
| 2024-01-17 | 529.20 | 532.39 | 514.80 | 519.60 | 519.08 | 5,605,249 |
| 2024-01-16 | 539.20 | 547.00 | 537.60 | 537.60 | 537.06 | 4,336,589 |
| 2024-01-15 | 542.00 | 543.00 | 538.06 | 542.20 | 541.66 | 2,149,797 |
| 2024-01-12 | 540.60 | 547.40 | 540.00 | 541.00 | 540.46 | 3,463,955 |
| 2024-01-11 | 556.60 | 556.60 | 535.60 | 535.60 | 535.06 | 3,334,279 |
| 2024-01-10 | 547.40 | 554.80 | 546.10 | 553.40 | 552.85 | 2,440,260 |
| 2024-01-09 | 552.80 | 552.80 | 544.80 | 544.80 | 544.25 | 3,275,663 |
| 2024-01-08 | 539.40 | 556.00 | 539.40 | 553.20 | 552.65 | 4,906,568 |
| 2024-01-05 | 547.00 | 549.80 | 538.00 | 546.40 | 545.85 | 3,426,902 |
| 2024-01-04 | 545.80 | 552.40 | 545.60 | 550.80 | 550.25 | 2,302,030 |
| 2024-01-03 | 551.00 | 556.60 | 544.20 | 548.00 | 547.45 | 3,511,848 |
| 2024-01-02 | 563.60 | 571.50 | 553.00 | 554.40 | 553.84 | 1,638,401 |
| 2023-12-29 | 564.60 | 566.00 | 562.00 | 562.60 | 562.04 | 827,490 |
| 2023-12-28 | 567.00 | 568.60 | 557.20 | 562.40 | 561.84 | 1,262,809 |
| 2023-12-27 | 567.20 | 573.60 | 560.60 | 566.40 | 565.83 | 1,966,754 |
| 2023-12-22 | 560.80 | 565.80 | 559.60 | 565.80 | 565.23 | 623,589 |
| 2023-12-21 | 560.40 | 566.80 | 557.40 | 563.00 | 562.44 | 3,380,404 |
| 2023-12-20 | 572.00 | 582.60 | 552.80 | 563.40 | 562.84 | 4,955,295 |
| 2023-12-19 | 551.20 | 558.00 | 548.20 | 556.20 | 555.64 | 3,776,023 |
| 2023-12-18 | 560.00 | 569.40 | 551.60 | 551.60 | 551.05 | 9,223,440 |
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.