Barratt Redrow plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	509.40	516.00	504.60	515.20	513.95	2,530,278
2022-04-14	502.20	509.10	494.47	508.60	507.37	8,309,938
2022-04-13	515.00	515.79	499.60	502.60	501.38	3,216,654
2022-04-12	510.20	513.80	504.96	512.80	511.56	2,852,567
2022-04-11	519.20	524.20	513.20	514.80	513.55	3,748,264
2022-04-08	513.60	521.60	507.60	519.80	518.54	10,477,878
2022-04-07	523.60	523.60	507.20	507.80	506.57	4,649,891
2022-04-06	516.80	531.40	512.00	530.40	529.00	9,199,382
2022-04-05	530.00	530.40	509.60	519.60	518.23	6,274,689
2022-04-04	519.00	551.20	517.60	533.60	532.20	6,274,288
2022-04-01	525.60	533.20	515.40	518.20	516.84	5,580,862
2022-03-31	527.60	531.20	520.00	522.40	521.03	3,023,668
2022-03-30	527.80	530.80	515.80	523.00	521.62	8,880,006
2022-03-29	517.80	533.20	513.80	526.80	525.41	3,379,351
2022-03-28	512.60	522.40	509.82	511.60	510.25	3,039,787
2022-03-25	522.00	524.80	504.60	509.60	508.26	4,401,727
2022-03-24	531.00	541.40	521.70	525.60	524.22	2,697,791
2022-03-23	562.60	564.20	536.60	536.60	535.19	2,720,341
2022-03-22	561.60	566.56	553.65	559.60	558.13	3,355,428
2022-03-21	563.20	571.40	560.40	561.80	560.32	6,817,557
2022-03-18	558.40	575.60	549.94	560.60	559.12	14,633,031
2022-03-17	576.60	576.60	549.60	560.40	558.92	5,118,374
2022-03-16	560.20	568.80	554.00	567.40	565.91	6,313,197
2022-03-15	554.40	557.80	538.20	548.40	546.96	4,033,034
2022-03-14	554.80	569.40	551.00	561.20	559.72	5,029,414
2022-03-11	542.00	557.60	537.20	545.20	543.76	3,718,761
2022-03-10	551.60	559.40	531.60	535.00	533.59	2,949,927
2022-03-09	547.60	559.00	539.20	548.60	547.16	4,983,880
2022-03-08	532.20	548.60	530.00	531.80	530.40	3,959,509
2022-03-07	530.00	554.20	511.73	541.00	539.58	3,713,296
2022-03-04	551.80	559.00	537.27	543.80	542.37	3,148,527
2022-03-03	575.60	592.40	558.00	558.00	556.53	3,932,384
2022-03-02	565.00	595.82	561.98	578.80	577.28	3,199,371
2022-03-01	605.00	608.00	564.40	565.20	563.71	3,766,206
2022-02-28	567.80	611.00	565.80	611.00	609.39	7,454,126
2022-02-25	565.00	574.80	554.80	574.80	573.29	4,735,440
2022-02-24	564.20	573.20	552.60	558.00	556.53	9,519,266
2022-02-23	597.40	599.00	584.20	584.40	582.86	2,599,950
2022-02-22	585.20	603.40	582.60	595.20	593.63	3,774,986
2022-02-21	605.20	609.40	592.80	598.20	596.63	1,576,341
2022-02-18	604.80	611.60	600.70	603.00	601.41	3,138,230
2022-02-17	613.40	613.60	601.60	602.60	601.01	1,611,156
2022-02-16	618.20	620.20	610.40	612.40	610.79	3,786,277
2022-02-15	619.40	630.60	617.21	621.00	619.37	2,118,762
2022-02-14	614.00	621.80	604.20	618.80	617.17	4,205,130
2022-02-11	623.40	629.20	622.20	625.60	623.95	3,925,944
2022-02-10	636.80	651.40	629.00	629.00	627.34	3,439,854
2022-02-09	640.00	653.40	619.80	633.40	631.73	4,481,354
2022-02-08	624.00	633.20	616.80	627.40	625.75	3,850,138
2022-02-07	616.00	624.40	601.60	620.80	619.17	4,705,914
2022-02-04	629.80	636.80	608.40	613.00	611.39	3,794,801
2022-02-03	627.60	637.40	621.40	623.20	621.56	2,226,764
2022-02-02	613.00	639.00	613.00	629.40	627.74	4,014,462
2022-02-01	617.40	623.40	605.40	613.40	611.79	2,147,822
2022-01-31	613.80	615.40	602.40	611.60	609.99	4,146,901
2022-01-28	600.80	611.20	597.60	605.60	604.01	4,133,023
2022-01-27	598.80	604.20	592.80	602.40	600.81	2,440,963
2022-01-26	610.60	626.20	604.20	609.40	607.80	1,602,049
2022-01-25	624.80	626.20	595.40	604.20	602.61	3,824,964
2022-01-24	656.40	658.20	614.40	614.40	612.78	5,779,775

← NewerPage 20 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.