Barratt Redrow plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	562.00	570.20	557.60	566.00	565.43	10,845,103
2023-12-14	550.80	565.00	539.00	561.80	561.24	4,819,491
2023-12-13	542.80	548.00	538.20	542.40	541.86	2,613,304
2023-12-12	544.40	549.80	541.20	541.60	541.06	3,435,090
2023-12-11	536.00	545.40	535.20	541.80	541.26	7,808,097
2023-12-08	540.00	545.40	532.00	536.60	536.06	3,817,597
2023-12-07	529.20	542.00	526.20	542.00	541.46	2,787,307
2023-12-06	525.00	532.60	521.80	531.80	531.27	9,966,591
2023-12-05	521.20	528.60	516.20	526.00	525.47	4,665,579
2023-12-04	517.20	527.60	514.00	522.60	522.08	3,721,497
2023-12-01	515.00	521.40	514.00	519.80	519.28	3,638,576
2023-11-30	508.40	515.40	505.40	513.80	513.28	12,292,689
2023-11-29	502.60	508.20	498.20	508.20	507.69	4,426,301
2023-11-28	499.00	504.60	495.40	502.40	501.90	3,114,446
2023-11-27	496.30	503.40	492.40	501.40	500.90	3,454,828
2023-11-24	491.60	497.20	490.40	495.00	494.50	3,227,298
2023-11-23	492.70	497.60	490.50	492.40	491.91	2,547,516
2023-11-22	491.60	503.00	488.10	492.60	492.11	10,192,079
2023-11-21	487.70	494.60	484.70	492.40	491.91	7,071,410
2023-11-20	481.50	488.60	481.40	487.20	486.71	8,886,000
2023-11-17	470.20	484.50	467.40	484.00	483.51	4,784,088
2023-11-16	474.30	478.50	468.10	469.20	468.73	4,150,300
2023-11-15	472.70	485.40	469.90	472.80	472.33	3,939,870
2023-11-14	454.00	474.90	446.80	473.00	472.53	3,762,751
2023-11-13	443.70	451.17	440.60	450.20	449.75	2,041,347
2023-11-10	453.90	459.30	438.40	444.10	443.65	8,916,007
2023-11-09	447.10	458.00	445.55	457.40	456.94	3,302,448
2023-11-08	447.80	452.20	443.70	448.40	447.95	6,178,999
2023-11-07	438.60	453.80	437.00	449.70	449.25	4,160,851
2023-11-06	441.80	444.80	437.80	439.80	439.36	2,645,825
2023-11-03	434.10	447.75	427.90	442.40	441.96	3,793,154
2023-11-02	420.00	434.90	403.90	432.40	431.97	8,516,144
2023-11-01	416.50	418.90	406.10	417.50	417.08	2,100,251
2023-10-31	410.00	417.54	406.10	413.90	413.48	2,515,959
2023-10-30	410.30	415.40	407.70	408.60	408.19	3,286,191
2023-10-27	405.90	410.60	396.40	407.40	406.99	2,344,954
2023-10-26	397.80	408.70	394.80	403.80	403.40	4,047,185
2023-10-25	398.50	403.20	394.75	401.20	400.80	2,498,041
2023-10-24	397.30	401.70	394.10	399.30	398.90	5,552,014
2023-10-23	392.90	398.50	384.15	398.10	397.70	5,955,672
2023-10-20	388.60	393.70	387.55	392.30	391.91	4,403,337
2023-10-19	398.10	403.00	392.50	392.50	392.11	8,882,640
2023-10-18	418.70	427.00	400.30	402.10	401.70	4,623,255
2023-10-17	412.10	424.60	406.00	423.90	423.47	2,450,434
2023-10-16	420.00	423.30	413.80	415.10	414.68	3,477,080
2023-10-13	425.10	430.80	415.40	417.50	417.08	2,224,538
2023-10-12	429.00	432.85	425.40	425.40	424.97	2,348,032
2023-10-11	429.00	435.40	424.21	429.80	429.37	3,241,897
2023-10-10	426.20	433.80	418.40	432.10	431.67	2,726,599
2023-10-09	425.40	428.10	419.30	420.90	420.48	3,761,066
2023-10-06	421.60	428.30	419.68	426.40	425.97	6,374,979
2023-10-05	410.00	421.30	410.00	418.60	418.18	1,939,275
2023-10-04	416.30	418.10	407.50	410.10	409.69	4,604,047
2023-10-03	426.20	427.06	418.20	418.70	418.28	2,817,884
2023-10-02	444.60	447.00	426.20	428.10	427.67	4,832,695
2023-09-29	437.60	446.00	434.80	441.10	440.66	3,658,180
2023-09-28	446.50	450.20	432.70	432.70	432.27	5,258,249
2023-09-27	470.50	476.60	467.46	468.40	467.70	4,818,858
2023-09-26	470.00	477.20	467.30	472.30	471.59	4,608,188
2023-09-25	465.70	473.30	462.40	472.10	471.39	4,853,943

← NewerPage 13 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.