Barratt Redrow plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	672.40	675.70	663.40	674.40	672.62	2,013,560
2022-01-20	675.80	682.80	674.40	679.60	677.81	2,052,910
2022-01-19	670.00	680.20	670.00	674.80	673.02	2,520,297
2022-01-18	676.40	680.80	669.80	673.40	671.63	2,572,951
2022-01-17	680.20	685.00	673.20	679.00	677.21	1,853,377
2022-01-14	680.80	695.40	674.78	677.40	675.62	1,618,794
2022-01-13	687.60	687.60	667.00	684.80	683.00	7,679,095
2022-01-12	707.80	707.80	682.97	685.00	683.20	3,148,430
2022-01-11	705.60	711.20	700.40	709.00	707.13	2,491,536
2022-01-10	727.00	732.25	696.60	699.60	697.76	2,339,584
2022-01-07	737.80	741.40	733.25	735.40	733.46	1,254,573
2022-01-06	746.40	754.60	735.80	739.40	737.45	1,533,074
2022-01-05	759.40	760.60	752.20	757.60	755.61	1,179,807
2022-01-04	754.40	765.14	751.34	760.00	758.00	2,559,425
2021-12-31	745.00	752.00	744.20	748.00	746.03	462,602
2021-12-30	749.80	752.40	745.00	745.00	743.04	1,370,782
2021-12-29	747.00	751.85	741.60	749.20	747.23	1,442,432
2021-12-24	737.80	745.00	737.80	738.60	736.66	270,467
2021-12-23	742.40	745.40	738.00	738.60	736.66	907,059
2021-12-22	724.80	740.00	721.00	740.00	738.05	1,431,815
2021-12-21	711.20	730.20	708.80	724.80	722.89	3,631,654
2021-12-20	710.80	712.60	698.00	703.00	701.15	1,914,900
2021-12-17	720.60	729.40	713.80	720.60	718.70	4,491,314
2021-12-16	731.40	731.60	710.20	720.60	718.70	3,644,640
2021-12-15	731.20	732.40	720.20	723.20	721.30	2,225,867
2021-12-14	733.40	740.00	728.00	729.00	727.08	1,112,507
2021-12-13	733.20	738.00	729.40	730.80	728.88	1,678,483
2021-12-10	738.80	745.80	730.44	735.40	733.46	1,467,326
2021-12-09	743.80	743.80	732.60	740.40	738.45	1,558,636
2021-12-08	732.60	749.20	732.60	741.00	739.05	2,649,335
2021-12-07	723.60	734.34	720.54	732.00	730.07	3,143,111
2021-12-06	727.20	727.53	714.00	719.40	717.51	1,598,112
2021-12-03	716.00	726.20	712.60	718.80	716.91	2,423,569
2021-12-02	700.00	714.00	700.00	711.00	709.13	1,816,432
2021-12-01	700.40	714.20	699.00	710.00	708.13	1,942,925
2021-11-30	687.40	701.80	675.60	697.40	695.56	6,093,524
2021-11-29	694.20	715.00	692.40	692.80	690.98	3,357,013
2021-11-26	698.40	705.00	684.80	687.40	685.59	2,778,578
2021-11-25	711.40	716.47	708.60	714.40	712.52	2,333,594
2021-11-24	701.40	718.80	699.20	709.20	707.33	4,306,493
2021-11-23	689.00	709.20	683.80	702.20	700.35	3,525,119
2021-11-22	686.20	691.67	681.00	685.40	683.60	1,816,550
2021-11-19	697.20	697.20	678.87	684.60	682.80	4,313,288
2021-11-18	670.80	697.40	669.40	693.60	691.77	3,565,306
2021-11-17	676.80	684.20	666.20	669.40	667.64	5,019,139
2021-11-16	685.80	689.00	676.21	683.00	681.20	3,857,117
2021-11-15	682.40	686.96	675.53	685.00	683.20	3,896,570
2021-11-12	679.00	688.20	677.80	685.80	683.99	3,920,283
2021-11-11	664.60	681.20	659.06	677.60	675.82	3,225,197
2021-11-10	651.80	662.40	649.00	662.40	660.66	3,217,218
2021-11-09	654.20	667.20	647.60	650.00	648.29	5,056,872
2021-11-08	655.60	660.80	647.88	655.60	653.87	2,448,223
2021-11-05	665.20	669.60	652.20	656.20	654.47	6,368,702
2021-11-04	655.40	675.80	643.60	666.20	664.45	5,306,886
2021-11-03	646.40	653.60	643.60	653.60	651.88	2,763,062
2021-11-02	645.00	653.40	643.20	651.80	650.08	2,059,303
2021-11-01	665.40	668.46	634.20	643.80	642.11	2,791,804
2021-10-29	663.20	668.60	660.20	663.00	661.25	1,698,664
2021-10-28	670.40	676.80	660.40	668.20	666.44	14,719,736
2021-10-27	663.60	681.60	657.80	675.00	673.22	3,368,005

← NewerPage 21 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.