Barratt Redrow plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	458.10	471.70	456.60	471.00	469.86	4,208,332
2022-07-14	460.80	468.10	445.50	458.40	457.29	5,797,418
2022-07-13	468.80	474.00	456.60	465.20	464.07	6,571,500
2022-07-12	455.40	466.59	449.50	466.30	465.17	14,630,981
2022-07-11	449.60	457.90	448.85	457.90	456.79	5,451,481
2022-07-08	456.20	459.10	449.50	456.50	455.39	2,974,393
2022-07-07	459.80	463.66	446.00	457.10	455.99	6,667,237
2022-07-06	454.20	462.33	454.20	459.70	458.59	2,987,638
2022-07-05	463.20	466.80	441.70	448.50	447.41	9,454,639
2022-07-04	464.10	467.39	459.30	460.00	458.89	1,729,267
2022-07-01	452.00	465.50	447.40	459.40	458.29	3,080,249
2022-06-30	466.90	467.09	449.70	457.40	456.29	4,522,543
2022-06-29	477.90	482.43	471.50	476.00	474.85	1,512,319
2022-06-28	481.80	488.00	473.10	483.40	482.23	2,286,164
2022-06-27	474.10	479.50	471.90	476.00	474.85	6,967,953
2022-06-24	459.60	472.10	456.70	472.10	470.96	2,242,258
2022-06-23	456.30	463.80	448.13	457.90	456.79	2,072,380
2022-06-22	457.40	463.90	451.93	459.80	458.69	2,088,548
2022-06-21	457.50	467.00	455.70	460.00	458.89	2,682,868
2022-06-20	474.00	476.00	446.90	454.40	453.30	3,916,299
2022-06-17	476.50	487.50	471.90	471.90	470.76	7,171,977
2022-06-16	495.10	495.50	476.10	476.10	474.95	9,880,915
2022-06-15	491.30	506.20	491.00	499.70	498.49	3,067,098
2022-06-14	479.80	487.70	478.70	487.20	486.02	4,884,709
2022-06-13	490.70	490.70	467.99	475.70	474.55	2,693,472
2022-06-10	500.80	502.80	493.90	494.50	493.30	3,060,784
2022-06-09	503.60	504.40	497.20	503.60	502.38	2,263,302
2022-06-08	507.00	511.60	503.20	507.80	506.57	3,737,784
2022-06-07	507.80	511.20	502.80	506.00	504.77	1,667,595
2022-06-06	513.20	515.68	508.28	510.40	509.16	2,763,666
2022-06-01	508.60	511.00	499.80	500.00	498.79	1,997,665
2022-05-31	510.60	514.47	498.70	504.80	503.58	7,657,790
2022-05-30	508.20	514.80	505.00	514.00	512.76	2,112,359
2022-05-27	504.00	510.80	501.00	503.60	502.38	2,306,308
2022-05-26	495.60	508.20	492.80	506.60	505.37	1,396,485
2022-05-25	491.70	497.80	483.80	494.20	493.00	2,315,984
2022-05-24	489.90	497.40	488.00	490.20	489.01	3,396,275
2022-05-23	494.00	501.40	492.10	496.80	495.60	4,818,929
2022-05-20	482.50	496.66	482.50	488.90	487.72	9,716,078
2022-05-19	480.70	482.80	466.90	480.30	479.14	1,717,251
2022-05-18	489.60	495.82	485.70	485.80	484.62	5,278,461
2022-05-17	479.90	490.70	479.60	487.80	486.62	2,061,103
2022-05-16	485.60	485.60	474.70	479.70	478.54	2,038,240
2022-05-13	486.20	488.70	481.90	484.80	483.63	2,071,415
2022-05-12	468.60	484.16	467.70	482.00	480.83	3,181,012
2022-05-11	473.10	479.60	466.90	479.20	478.04	3,067,698
2022-05-10	464.30	480.60	462.50	471.10	469.96	5,544,529
2022-05-09	467.80	470.80	457.60	459.10	457.99	3,592,921
2022-05-06	486.00	488.73	469.20	470.10	468.96	3,347,231
2022-05-05	494.70	498.67	488.10	488.10	486.92	2,294,403
2022-05-04	494.60	503.30	482.80	484.40	483.23	3,868,790
2022-05-03	494.50	505.44	493.40	496.90	495.70	2,568,988
2022-04-29	497.90	503.00	490.00	494.50	493.30	8,883,973
2022-04-28	495.30	502.00	492.10	493.10	491.91	2,512,332
2022-04-27	509.20	510.60	490.60	490.60	489.41	2,822,416
2022-04-26	518.00	524.09	507.60	508.20	506.97	9,421,918
2022-04-25	507.80	516.80	506.00	510.20	508.96	2,394,228
2022-04-22	520.60	528.80	517.20	518.40	517.14	2,357,708
2022-04-21	519.20	529.40	516.40	526.00	524.73	5,417,249
2022-04-20	516.00	518.60	508.55	517.40	516.15	10,537,135

← NewerPage 19 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.