Barratt Redrow plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 649.00 | 669.60 | 648.20 | 666.80 | 665.04 | 3,317,676 |
| 2021-10-25 | 642.80 | 648.13 | 637.80 | 646.00 | 644.30 | 2,588,391 |
| 2021-10-22 | 651.00 | 653.26 | 637.40 | 642.60 | 640.91 | 3,311,708 |
| 2021-10-21 | 668.80 | 670.60 | 647.60 | 650.80 | 649.09 | 5,393,931 |
| 2021-10-20 | 678.60 | 683.20 | 666.60 | 671.40 | 669.63 | 1,581,188 |
| 2021-10-19 | 682.60 | 688.00 | 678.60 | 680.00 | 678.21 | 5,371,678 |
| 2021-10-18 | 685.20 | 702.23 | 677.80 | 677.80 | 676.02 | 2,422,705 |
| 2021-10-15 | 683.00 | 689.40 | 681.00 | 689.40 | 687.59 | 3,272,815 |
| 2021-10-14 | 684.40 | 687.80 | 671.00 | 683.20 | 681.40 | 3,943,948 |
← NewerPage 22 of 22 · 1,269 trading days
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.