Barratt Redrow plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	419.10	419.80	409.90	412.40	411.78	8,127,419
2023-06-28	418.60	421.20	415.30	419.50	418.87	2,971,636
2023-06-27	414.20	416.20	410.30	415.40	414.78	7,206,253
2023-06-26	410.50	415.10	402.87	413.10	412.48	2,480,399
2023-06-23	410.00	412.60	404.60	407.40	406.79	4,399,872
2023-06-22	422.00	428.10	411.20	418.30	417.67	4,647,818
2023-06-21	438.00	438.00	425.40	425.40	424.76	4,943,213
2023-06-20	439.30	444.00	438.33	443.60	442.93	3,963,814
2023-06-19	442.80	444.87	437.90	440.10	439.44	2,502,050
2023-06-16	440.70	446.30	436.50	444.50	443.83	10,714,297
2023-06-15	452.70	453.20	443.30	448.20	447.53	2,911,121
2023-06-14	452.00	454.10	446.90	451.70	451.02	8,568,102
2023-06-13	463.60	466.30	445.28	452.30	451.62	10,276,021
2023-06-12	467.30	468.90	464.60	465.00	464.30	3,177,187
2023-06-09	470.60	470.60	459.80	462.90	462.20	3,613,953
2023-06-08	472.30	475.80	465.90	469.70	468.99	2,605,007
2023-06-07	475.20	475.90	470.90	471.90	471.19	2,824,669
2023-06-06	475.70	480.00	472.90	477.70	476.98	1,864,024
2023-06-05	482.70	484.60	478.80	478.80	478.08	2,409,421
2023-06-02	471.00	481.80	469.48	481.80	481.08	4,624,998
2023-06-01	461.80	469.10	458.50	468.90	468.19	5,610,814
2023-05-31	471.50	471.50	461.90	462.80	462.10	13,944,136
2023-05-30	474.50	477.00	471.00	473.00	472.29	2,172,556
2023-05-26	477.50	479.25	467.70	473.80	473.09	6,548,002
2023-05-25	478.50	479.10	471.70	477.60	476.88	2,349,986
2023-05-24	486.00	486.00	469.30	477.30	476.58	6,052,901
2023-05-23	498.90	500.40	493.27	494.90	494.16	3,806,244
2023-05-22	500.00	503.00	498.20	501.00	500.25	4,950,169
2023-05-19	508.60	511.20	498.70	499.20	498.45	3,540,183
2023-05-18	503.40	512.40	503.40	506.40	505.64	5,348,376
2023-05-17	502.80	505.12	499.20	500.00	499.25	3,812,921
2023-05-16	504.00	509.40	504.00	504.60	503.84	2,359,882
2023-05-15	504.00	506.20	499.60	504.60	503.84	1,846,722
2023-05-12	500.00	503.00	496.30	500.40	499.65	2,001,222
2023-05-11	501.00	503.80	491.50	496.00	495.25	4,393,085
2023-05-10	495.30	500.00	492.30	500.00	499.25	6,317,269
2023-05-09	504.40	504.40	490.80	493.40	492.66	11,998,575
2023-05-05	497.20	505.00	496.94	503.40	502.64	2,013,830
2023-05-04	494.30	503.80	489.80	496.00	495.25	2,934,700
2023-05-03	502.00	507.00	496.10	497.60	496.85	3,861,512
2023-05-02	502.40	515.00	501.40	505.20	504.44	3,813,826
2023-04-28	496.20	502.50	493.50	500.00	499.25	3,238,972
2023-04-27	493.10	497.30	491.00	493.50	492.76	2,091,211
2023-04-26	479.10	496.90	478.30	495.00	494.26	5,215,796
2023-04-25	475.90	480.70	473.40	480.70	479.98	3,054,999
2023-04-24	481.80	483.30	478.50	478.50	477.78	1,275,322
2023-04-21	479.70	483.40	477.50	481.80	481.08	2,858,743
2023-04-20	488.40	488.40	479.30	482.20	481.47	3,924,875
2023-04-19	488.90	489.50	485.60	486.80	486.07	3,487,000
2023-04-18	487.20	490.20	484.40	489.10	488.36	1,601,342
2023-04-17	487.30	488.80	484.45	487.40	486.67	3,919,536
2023-04-14	479.90	487.80	479.60	485.10	484.37	2,698,709
2023-04-13	480.70	488.60	473.70	478.20	477.48	5,313,799
2023-04-12	459.40	467.19	457.46	467.10	466.40	3,646,786
2023-04-11	455.80	463.80	455.79	457.70	457.01	6,362,505
2023-04-06	443.40	453.20	443.24	453.00	452.32	2,888,813
2023-04-05	463.20	464.65	451.50	451.90	451.12	4,590,396
2023-04-04	467.80	469.40	462.30	463.90	463.10	6,365,537
2023-04-03	467.50	472.70	454.15	465.40	464.60	3,193,212
2023-03-31	472.10	473.00	465.30	466.50	465.69	5,031,749

← NewerPage 15 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.