Barratt Redrow plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	339.90	346.60	334.58	343.00	342.41	8,226,155
2022-10-10	338.00	345.60	337.01	341.70	341.11	6,218,866
2022-10-07	350.00	351.70	339.79	340.00	339.41	7,462,593
2022-10-06	356.90	360.90	349.60	352.00	351.39	4,920,944
2022-10-05	361.80	368.50	349.00	352.90	352.29	8,364,040
2022-10-04	360.40	369.00	354.90	362.70	362.07	8,345,771
2022-10-03	343.70	355.73	338.00	354.20	353.59	8,428,916
2022-09-30	325.00	343.05	324.10	342.20	341.61	8,157,900
2022-09-29	341.80	343.52	317.55	323.40	322.84	8,887,003
2022-09-28	355.50	371.28	346.10	370.70	369.80	11,466,578
2022-09-27	388.20	391.30	360.30	360.30	359.43	9,301,539
2022-09-26	400.90	402.30	383.90	389.83	388.89	8,985,180
2022-09-23	411.60	425.60	401.00	406.00	405.02	7,358,565
2022-09-22	409.30	417.90	408.00	411.70	410.70	5,004,538
2022-09-21	411.70	424.70	410.80	418.90	417.89	6,475,900
2022-09-20	430.60	431.62	404.70	404.80	403.82	6,021,594
2022-09-16	421.20	433.40	419.60	429.00	427.96	12,449,167
2022-09-15	406.90	425.70	406.90	424.20	423.17	4,056,934
2022-09-14	415.10	421.50	405.40	406.40	405.42	3,703,174
2022-09-13	434.90	435.08	416.60	417.20	416.19	4,076,205
2022-09-12	422.20	435.10	422.10	433.80	432.75	5,138,433
2022-09-09	412.70	422.20	411.90	422.20	421.18	7,521,240
2022-09-08	408.40	420.09	406.90	410.50	409.51	4,734,690
2022-09-07	419.00	426.50	413.20	414.10	413.10	4,683,096
2022-09-06	410.60	429.90	408.20	422.20	421.18	10,009,028
2022-09-05	404.40	413.80	403.50	408.60	407.61	2,745,855
2022-09-02	409.00	411.96	393.05	410.10	409.11	4,467,807
2022-09-01	422.20	427.50	413.10	415.20	414.19	2,677,571
2022-08-31	437.10	441.30	425.10	427.30	426.27	6,480,897
2022-08-30	427.80	441.50	427.80	432.80	431.75	3,677,571
2022-08-26	434.90	439.60	428.50	429.90	428.86	1,887,184
2022-08-25	439.00	441.80	425.20	430.10	429.06	2,013,377
2022-08-24	441.80	444.80	433.50	435.70	434.64	2,203,578
2022-08-23	447.50	452.80	443.30	443.40	442.33	8,946,928
2022-08-22	463.80	464.70	447.50	450.10	449.01	4,997,719
2022-08-19	468.20	472.85	461.50	462.50	461.38	4,430,485
2022-08-18	464.20	472.80	464.20	471.10	469.96	2,762,401
2022-08-17	482.00	484.66	462.90	463.70	462.58	2,987,626
2022-08-16	487.60	488.75	479.70	482.00	480.83	3,003,645
2022-08-15	490.00	490.00	482.30	486.90	485.72	2,274,163
2022-08-12	487.00	493.10	485.00	486.90	485.72	2,604,933
2022-08-11	498.00	500.50	487.00	487.90	486.72	1,285,665
2022-08-10	480.60	496.40	472.80	495.20	494.00	3,361,137
2022-08-09	488.60	488.60	474.70	478.10	476.94	2,130,127
2022-08-08	487.50	493.70	486.30	487.80	486.62	1,307,619
2022-08-05	499.50	499.50	481.70	483.40	482.23	1,812,712
2022-08-04	490.20	492.40	482.90	492.40	491.21	9,189,871
2022-08-03	477.10	491.50	473.50	489.40	488.21	2,589,155
2022-08-02	504.00	504.00	477.50	477.50	476.34	2,113,760
2022-08-01	500.60	508.80	499.00	505.60	504.38	2,168,352
2022-07-29	502.80	508.54	498.64	501.00	499.79	2,626,520
2022-07-28	498.30	503.80	497.70	502.00	500.78	1,695,518
2022-07-27	497.40	498.80	493.70	494.40	493.20	3,202,362
2022-07-26	499.70	503.40	488.20	494.40	493.20	2,488,848
2022-07-25	498.30	506.40	493.40	502.80	501.58	4,536,959
2022-07-22	501.00	502.40	494.40	499.80	498.59	2,933,633
2022-07-21	490.00	500.20	486.02	500.20	498.99	5,643,052
2022-07-20	487.30	488.80	481.10	487.30	486.12	2,497,022
2022-07-19	478.80	487.50	476.80	485.00	483.83	1,944,201
2022-07-18	475.00	486.90	475.00	481.90	480.73	7,139,190

← NewerPage 18 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.