Barratt Redrow plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	466.80	475.70	464.30	467.60	466.90	4,205,937
2023-09-21	461.00	484.80	460.70	468.90	468.19	5,915,953
2023-09-20	458.60	470.16	458.60	465.50	464.80	3,495,043
2023-09-19	444.50	449.00	442.50	444.50	443.83	1,883,223
2023-09-18	464.60	464.60	446.00	446.90	446.23	1,810,300
2023-09-15	457.80	465.30	455.90	460.30	459.61	8,316,737
2023-09-14	448.00	451.90	443.30	451.00	450.32	2,868,371
2023-09-13	431.00	447.35	431.00	446.60	445.93	2,524,421
2023-09-12	444.90	446.10	436.40	436.80	436.14	2,525,252
2023-09-11	436.30	452.40	436.30	441.90	441.24	2,744,814
2023-09-08	437.50	440.50	432.20	436.30	435.64	1,582,462
2023-09-07	432.40	441.40	432.40	437.00	436.34	2,237,779
2023-09-06	435.60	443.60	432.47	440.00	439.34	2,871,863
2023-09-05	443.20	449.10	441.90	443.30	442.63	2,630,809
2023-09-04	452.70	454.20	448.00	448.30	447.63	1,053,584
2023-09-01	455.10	457.30	449.10	450.50	449.82	1,446,784
2023-08-31	453.20	458.66	452.10	453.30	452.62	4,382,937
2023-08-30	447.90	454.50	446.70	454.30	453.62	1,939,224
2023-08-29	436.60	449.70	436.50	447.50	446.83	3,013,180
2023-08-25	427.80	437.60	427.80	431.30	430.65	1,121,485
2023-08-24	438.00	444.80	433.50	433.90	433.25	1,303,421
2023-08-23	427.90	437.60	426.70	435.60	434.94	4,718,613
2023-08-22	423.30	428.30	421.40	427.50	426.86	1,762,622
2023-08-21	427.70	429.10	420.80	421.70	421.07	2,462,388
2023-08-18	437.00	438.34	426.40	433.60	432.95	1,935,917
2023-08-17	441.60	444.00	437.80	438.60	437.94	2,658,362
2023-08-16	444.10	448.50	437.80	441.20	440.54	3,415,798
2023-08-15	453.80	454.00	442.15	448.20	447.53	2,662,982
2023-08-14	451.20	453.75	446.40	450.20	449.52	7,574,672
2023-08-11	457.10	460.07	453.20	454.20	453.52	12,141,507
2023-08-10	454.70	461.80	452.60	458.80	458.11	3,838,394
2023-08-09	461.80	461.80	450.20	453.10	452.42	6,863,100
2023-08-08	454.80	461.15	453.80	456.60	455.91	3,420,808
2023-08-07	455.00	460.60	454.20	457.30	456.61	1,594,343
2023-08-04	455.70	460.70	453.40	458.30	457.61	1,625,110
2023-08-03	452.30	460.00	447.50	454.90	454.22	2,241,603
2023-08-02	457.10	464.50	452.90	456.00	455.31	2,368,847
2023-08-01	457.60	461.90	454.60	459.30	458.61	2,694,443
2023-07-31	457.90	461.80	454.10	456.70	456.01	2,861,703
2023-07-28	463.50	463.50	457.60	459.30	458.61	1,553,602
2023-07-27	463.30	466.90	459.60	465.20	464.50	2,060,609
2023-07-26	459.60	463.70	452.40	460.20	459.51	4,269,074
2023-07-25	458.10	461.90	453.60	460.30	459.61	6,440,549
2023-07-24	455.70	463.00	454.95	458.00	457.31	1,694,904
2023-07-21	457.60	460.10	452.80	459.20	458.51	2,324,671
2023-07-20	452.10	469.90	450.90	457.50	456.81	6,598,615
2023-07-19	444.00	456.10	443.00	454.00	453.32	7,746,391
2023-07-18	406.70	427.40	404.30	424.30	423.66	4,073,792
2023-07-17	409.00	411.90	406.40	408.40	407.79	6,817,924
2023-07-14	408.60	415.90	406.90	412.20	411.58	2,555,078
2023-07-13	402.70	412.20	395.30	411.20	410.58	6,082,013
2023-07-12	409.20	419.90	407.60	418.00	417.37	2,700,480
2023-07-11	404.80	409.30	402.10	409.30	408.68	4,373,020
2023-07-10	401.00	403.60	397.10	402.10	401.50	2,246,206
2023-07-07	400.90	402.70	397.20	402.70	402.09	4,617,357
2023-07-06	411.70	412.10	400.88	401.00	400.40	5,232,617
2023-07-05	417.00	418.50	413.50	414.00	413.38	2,512,068
2023-07-04	414.70	419.60	410.60	419.60	418.97	2,353,337
2023-07-03	416.20	419.70	414.60	417.30	416.67	2,331,897
2023-06-30	414.10	419.30	412.50	413.50	412.88	3,445,470

← NewerPage 14 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.