Barratt Redrow plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	472.10	473.00	465.30	466.50	465.69	5,031,749
2023-03-30	462.20	472.70	462.20	472.40	471.58	3,707,394
2023-03-29	448.00	462.50	445.50	460.20	459.40	2,764,280
2023-03-28	451.40	452.90	442.57	448.20	447.42	4,675,202
2023-03-27	444.70	451.10	443.50	449.20	448.42	7,793,778
2023-03-24	442.90	443.40	434.67	441.30	440.54	5,012,246
2023-03-23	439.70	444.80	438.00	444.80	444.03	10,387,200
2023-03-22	443.80	444.75	438.80	440.00	439.24	2,248,083
2023-03-21	436.90	443.50	436.30	441.90	441.14	2,937,979
2023-03-20	428.20	435.20	423.30	433.10	432.35	2,046,331
2023-03-17	437.80	444.15	430.30	432.60	431.85	6,860,146
2023-03-16	432.00	441.90	429.00	439.00	438.24	3,942,151
2023-03-15	433.30	441.20	425.40	428.50	427.76	3,663,257
2023-03-14	431.80	437.70	427.70	434.80	434.05	5,499,867
2023-03-13	437.70	438.55	424.20	430.70	429.96	12,998,668
2023-03-10	440.50	441.30	431.80	438.10	437.34	6,897,882
2023-03-09	448.30	450.40	441.80	443.60	442.83	2,254,617
2023-03-08	446.50	449.40	444.05	448.60	447.82	2,830,919
2023-03-07	445.80	449.54	445.10	446.50	445.73	2,646,532
2023-03-06	449.20	450.00	441.60	446.50	445.73	2,990,697
2023-03-03	437.70	450.00	433.40	447.90	447.13	7,756,313
2023-03-02	440.60	451.80	433.00	435.90	435.15	4,990,293
2023-03-01	457.80	459.40	447.45	449.50	448.72	6,533,760
2023-02-28	463.40	470.40	459.40	469.10	468.29	8,353,621
2023-02-27	457.00	463.90	455.79	463.90	463.10	4,674,670
2023-02-24	460.10	462.00	452.70	452.70	451.92	6,094,928
2023-02-23	454.70	460.30	454.40	457.10	456.31	2,770,995
2023-02-22	452.80	458.10	449.29	455.50	454.71	3,628,279
2023-02-21	468.60	468.96	452.20	453.70	452.92	7,980,266
2023-02-20	464.80	470.20	463.60	466.70	465.89	2,950,774
2023-02-17	464.20	467.80	459.60	463.30	462.50	5,238,102
2023-02-16	470.30	471.10	459.60	467.20	466.39	2,619,585
2023-02-15	462.40	471.60	459.70	468.10	467.29	7,603,668
2023-02-14	460.60	467.10	459.50	459.90	459.10	5,511,402
2023-02-13	463.40	468.10	459.40	459.90	459.10	4,741,831
2023-02-10	472.00	474.70	463.30	472.40	471.58	4,739,720
2023-02-09	467.00	477.90	466.20	472.60	471.78	4,131,710
2023-02-08	461.60	471.35	459.70	467.90	467.09	3,934,479
2023-02-07	466.40	466.60	457.20	460.10	459.30	3,947,524
2023-02-06	470.30	473.30	462.80	466.10	465.29	4,164,241
2023-02-03	482.40	483.70	467.70	472.70	471.88	3,156,141
2023-02-02	467.00	484.10	466.10	484.10	483.26	4,982,189
2023-02-01	457.90	465.70	456.98	463.70	462.90	9,227,100
2023-01-31	456.80	459.80	453.10	459.80	459.00	5,096,874
2023-01-30	463.30	464.04	454.20	457.40	456.61	11,237,070
2023-01-27	458.80	467.30	457.30	465.90	465.09	2,954,159
2023-01-26	459.90	462.00	456.35	458.70	457.91	1,872,642
2023-01-25	456.40	459.90	454.90	457.40	456.61	1,631,698
2023-01-24	453.90	457.60	449.95	455.90	455.11	3,560,367
2023-01-23	448.70	453.00	446.70	450.30	449.52	1,760,347
2023-01-20	448.90	451.00	444.15	445.10	444.33	2,357,571
2023-01-19	458.30	461.70	445.50	445.50	444.73	6,205,952
2023-01-18	457.00	464.20	452.00	461.50	460.70	2,554,711
2023-01-17	462.70	464.20	456.10	457.70	456.91	8,933,668
2023-01-16	458.50	467.50	453.50	463.20	462.40	4,102,360
2023-01-13	450.90	455.00	447.70	455.00	454.21	4,250,816
2023-01-12	425.70	453.50	423.00	451.20	450.42	6,262,124
2023-01-11	417.00	423.70	407.00	422.90	422.17	5,100,169
2023-01-10	426.40	428.20	420.15	423.60	422.87	3,564,571
2023-01-09	435.50	435.70	426.30	428.20	427.46	2,658,936

← NewerPage 16 of 22 · 1,269 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.