Barratt Redrow plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	382.10	383.70	375.20	375.20	375.00	2,204,431
2025-08-14	385.50	385.50	376.68	378.70	378.50	4,773,452
2025-08-13	382.40	384.10	375.50	384.10	383.89	9,088,536
2025-08-12	379.30	385.00	378.50	382.40	382.20	4,522,635
2025-08-11	380.60	382.90	377.80	377.90	377.70	1,848,680
2025-08-08	378.70	381.20	378.00	380.70	380.50	3,009,764
2025-08-07	381.30	382.90	375.00	376.80	376.60	6,474,804
2025-08-06	376.00	380.80	374.80	380.80	380.60	5,685,762
2025-08-05	374.50	378.60	373.80	374.90	374.70	3,743,039
2025-08-04	375.00	379.09	373.10	374.80	374.60	5,268,547
2025-08-01	370.50	374.60	367.50	374.00	373.80	5,033,380
2025-07-31	373.40	376.80	373.00	374.10	373.90	3,271,056
2025-07-30	375.10	375.60	369.00	372.90	372.70	4,354,107
2025-07-29	375.00	379.60	373.90	377.00	376.80	3,022,608
2025-07-28	383.50	384.70	374.40	376.10	375.90	4,981,827
2025-07-25	380.70	382.30	376.00	379.60	379.40	9,018,671
2025-07-24	382.30	387.30	380.60	381.80	381.60	5,217,171
2025-07-23	383.30	387.20	380.65	381.00	380.80	4,118,538
2025-07-22	381.60	384.20	374.60	380.60	380.40	5,421,781
2025-07-21	382.20	386.60	377.71	385.40	385.19	3,722,453
2025-07-18	382.90	382.90	377.40	379.90	379.70	8,464,854
2025-07-17	376.70	382.50	373.65	377.30	377.10	8,909,442
2025-07-16	377.00	379.70	372.10	374.70	374.50	19,683,306
2025-07-15	367.00	391.70	362.50	377.30	377.10	29,109,164
2025-07-14	414.50	417.90	412.60	416.50	416.28	9,924,244
2025-07-11	424.80	426.90	414.80	415.50	415.28	3,941,897
2025-07-10	428.30	430.50	423.50	425.60	425.37	2,220,519
2025-07-09	424.20	430.20	414.50	423.50	423.27	3,537,818
2025-07-08	419.40	422.20	413.40	418.40	418.18	4,308,898
2025-07-07	423.30	425.90	420.30	420.50	420.28	2,947,261
2025-07-04	429.40	431.30	422.70	422.70	422.47	3,376,554
2025-07-03	434.10	440.00	433.80	433.80	433.57	5,256,263
2025-07-02	455.90	456.70	429.30	432.50	432.27	6,550,718
2025-07-01	453.10	455.50	443.00	454.20	453.96	5,904,417
2025-06-30	474.50	475.30	455.90	455.90	455.66	3,569,747
2025-06-27	467.00	475.30	464.35	473.90	473.65	2,445,671
2025-06-26	465.10	468.70	456.40	466.00	465.75	4,721,214
2025-06-25	468.80	473.60	464.00	464.00	463.75	4,115,052
2025-06-24	466.90	472.60	464.10	468.90	468.65	4,857,728
2025-06-23	460.20	464.30	456.30	460.50	460.25	2,215,243
2025-06-20	460.60	463.50	454.60	462.80	462.55	10,610,334
2025-06-19	461.30	464.70	458.00	460.40	460.15	2,093,897
2025-06-18	462.30	464.90	458.10	462.80	462.55	2,526,473
2025-06-17	467.70	473.39	462.50	462.50	462.25	3,925,673
2025-06-16	474.20	476.40	469.30	469.90	469.65	5,755,338
2025-06-13	477.30	478.40	471.30	474.50	474.25	3,126,773
2025-06-12	475.90	483.00	474.20	482.20	481.94	3,900,463
2025-06-11	477.00	486.50	475.60	478.60	478.34	4,844,814
2025-06-10	455.00	475.70	455.00	475.30	475.05	7,478,399
2025-06-09	445.90	450.10	444.87	450.00	449.76	1,656,207
2025-06-06	440.10	449.50	439.70	446.10	445.86	2,353,179
2025-06-05	446.60	447.30	439.30	440.50	440.26	3,032,062
2025-06-04	445.00	448.60	443.20	445.50	445.26	3,114,138
2025-06-03	454.70	457.60	444.90	444.90	444.66	2,630,414
2025-06-02	459.40	462.01	454.30	454.30	454.06	2,376,944
2025-05-30	463.90	468.40	459.10	460.80	460.55	11,067,384
2025-05-29	458.50	463.30	455.80	463.00	462.75	2,073,284
2025-05-28	458.60	464.60	455.90	457.00	456.76	2,305,981
2025-05-27	458.80	463.62	456.70	458.30	458.06	7,643,533
2025-05-23	458.00	459.80	449.40	457.60	457.36	6,330,640

← NewerPage 6 of 22 · 1,268 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.