Barratt Redrow plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	435.00	435.70	427.30	433.20	432.45	3,478,661
2023-01-05	424.30	435.20	420.55	430.50	429.76	6,475,208
2023-01-04	418.60	429.00	415.05	428.90	428.16	3,177,395
2023-01-03	400.60	419.50	400.60	414.40	413.68	4,646,155
2022-12-30	411.80	411.80	396.80	396.80	396.11	2,501,408
2022-12-29	408.20	410.60	405.00	409.30	408.59	1,835,819
2022-12-28	405.00	412.70	403.80	409.90	409.19	1,809,082
2022-12-23	406.30	410.45	403.00	403.70	403.00	1,127,059
2022-12-22	408.70	410.60	404.30	405.00	404.30	3,027,702
2022-12-21	397.40	407.00	394.40	407.00	406.30	2,954,547
2022-12-20	390.00	397.40	389.00	394.90	394.22	2,704,027
2022-12-19	399.80	401.00	393.70	393.70	393.02	3,437,604
2022-12-16	410.60	410.60	394.68	399.70	399.01	7,042,821
2022-12-15	400.80	411.10	398.70	408.40	407.69	2,740,204
2022-12-14	407.60	407.60	400.90	403.60	402.90	2,421,302
2022-12-13	402.30	416.20	396.10	409.00	408.29	3,935,933
2022-12-12	405.40	406.10	398.69	400.40	399.71	4,519,407
2022-12-09	406.30	409.50	403.10	407.90	407.19	2,713,924
2022-12-08	406.20	407.10	400.30	403.60	402.90	2,944,565
2022-12-07	403.50	407.60	400.00	406.40	405.70	4,341,356
2022-12-06	405.90	408.10	402.50	404.80	404.10	2,598,206
2022-12-05	408.60	413.20	403.50	405.60	404.90	2,129,679
2022-12-02	406.90	412.70	403.60	409.40	408.69	3,311,272
2022-12-01	407.50	410.30	401.80	405.50	404.80	3,718,435
2022-11-30	402.70	404.40	396.00	397.70	397.01	10,933,258
2022-11-29	398.60	403.90	396.40	398.10	397.41	2,757,478
2022-11-28	404.70	407.10	399.20	399.90	399.21	2,940,966
2022-11-25	402.50	407.52	396.70	407.50	406.80	3,122,752
2022-11-24	405.60	412.80	404.40	405.20	404.50	2,301,846
2022-11-23	401.00	404.10	394.30	403.70	403.00	3,701,736
2022-11-22	400.40	403.10	395.00	398.70	398.01	2,717,439
2022-11-21	397.60	402.50	395.85	400.00	399.31	2,088,373
2022-11-18	397.20	403.55	394.50	399.20	398.51	3,142,595
2022-11-17	399.70	403.50	395.60	395.70	395.02	2,956,123
2022-11-16	404.90	406.90	392.60	397.50	396.81	3,605,809
2022-11-15	409.00	409.60	400.60	404.50	403.80	5,898,571
2022-11-14	411.80	413.40	400.60	407.70	406.99	4,305,068
2022-11-11	412.50	417.90	406.32	411.20	410.49	5,846,082
2022-11-10	386.20	413.05	385.70	412.30	411.59	6,066,150
2022-11-09	383.90	392.70	382.73	389.50	388.83	11,739,194
2022-11-08	377.00	387.00	371.10	386.00	385.33	7,480,663
2022-11-07	387.10	393.90	382.50	385.70	385.03	6,367,470
2022-11-04	382.50	390.20	377.10	388.60	387.93	8,665,673
2022-11-03	375.90	379.60	371.60	379.40	378.74	6,509,164
2022-11-02	381.80	382.30	375.00	381.10	380.44	4,449,951
2022-11-01	381.40	385.00	377.20	381.30	380.64	3,838,606
2022-10-31	378.10	380.18	372.80	376.20	375.55	7,437,414
2022-10-28	372.20	378.20	368.90	378.20	377.55	3,517,983
2022-10-27	375.90	385.20	373.70	380.20	379.54	4,684,502
2022-10-26	373.00	385.50	372.90	378.30	377.65	12,547,368
2022-10-25	362.00	374.80	356.70	372.90	372.26	7,341,608
2022-10-24	349.90	361.20	349.40	361.20	360.58	7,296,159
2022-10-21	350.70	352.65	339.80	348.20	347.60	3,741,335
2022-10-20	342.50	357.90	336.20	353.20	352.59	3,883,201
2022-10-19	353.40	357.00	342.10	344.20	343.60	5,808,338
2022-10-18	360.00	362.74	351.50	352.70	352.09	4,931,754
2022-10-17	347.60	365.03	346.40	360.00	359.38	7,735,858
2022-10-14	348.60	356.00	345.30	347.00	346.40	6,461,156
2022-10-13	319.90	351.70	317.80	341.80	341.21	8,997,400
2022-10-12	325.90	330.80	313.00	325.40	324.84	12,824,534

← NewerPage 17 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.