Barratt Redrow plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 422.60 | 429.40 | 419.20 | 426.00 | 425.72 | 3,537,502 |
| 2024-11-26 | 425.80 | 428.80 | 419.60 | 422.10 | 421.82 | 4,445,828 |
| 2024-11-25 | 419.10 | 429.00 | 418.00 | 428.90 | 428.61 | 17,979,469 |
| 2024-11-22 | 405.60 | 419.20 | 404.10 | 413.60 | 413.32 | 6,149,994 |
| 2024-11-21 | 401.10 | 402.70 | 397.20 | 402.70 | 402.43 | 9,540,784 |
| 2024-11-20 | 407.60 | 410.20 | 395.00 | 399.80 | 399.53 | 3,383,414 |
| 2024-11-19 | 407.30 | 410.89 | 402.33 | 407.90 | 407.63 | 2,760,216 |
| 2024-11-18 | 409.30 | 411.10 | 401.50 | 406.60 | 406.33 | 2,434,502 |
| 2024-11-15 | 409.00 | 411.40 | 405.90 | 409.50 | 409.23 | 2,743,925 |
| 2024-11-14 | 403.20 | 412.00 | 399.40 | 410.20 | 409.93 | 4,443,854 |
| 2024-11-13 | 410.20 | 413.50 | 402.10 | 402.90 | 402.63 | 4,992,837 |
| 2024-11-12 | 419.20 | 421.00 | 411.70 | 412.00 | 411.73 | 4,485,864 |
| 2024-11-11 | 424.50 | 428.80 | 423.30 | 423.40 | 423.12 | 3,229,082 |
| 2024-11-08 | 431.60 | 432.90 | 422.80 | 422.80 | 422.52 | 4,301,408 |
| 2024-11-07 | 436.00 | 437.10 | 431.80 | 432.30 | 432.01 | 3,753,266 |
| 2024-11-06 | 453.50 | 454.60 | 433.20 | 435.00 | 434.71 | 4,177,802 |
| 2024-11-05 | 449.00 | 454.10 | 447.50 | 448.80 | 448.50 | 2,355,826 |
| 2024-11-04 | 446.00 | 453.90 | 445.10 | 449.50 | 449.20 | 3,928,133 |
| 2024-11-01 | 446.30 | 454.57 | 443.90 | 448.00 | 447.70 | 6,274,432 |
| 2024-10-31 | 467.10 | 472.10 | 437.20 | 446.40 | 446.10 | 11,970,479 |
| 2024-10-30 | 470.20 | 494.80 | 468.50 | 470.40 | 470.09 | 7,424,307 |
| 2024-10-29 | 484.50 | 484.50 | 470.90 | 472.20 | 471.89 | 8,936,365 |
| 2024-10-28 | 473.70 | 482.80 | 472.20 | 482.20 | 481.88 | 3,053,563 |
| 2024-10-25 | 479.20 | 482.00 | 472.50 | 472.50 | 472.19 | 4,054,991 |
| 2024-10-24 | 483.70 | 486.50 | 479.41 | 481.20 | 480.88 | 1,623,250 |
| 2024-10-23 | 475.00 | 491.46 | 475.00 | 485.30 | 484.98 | 6,584,289 |
| 2024-10-22 | 478.30 | 482.30 | 473.30 | 473.40 | 473.09 | 3,065,278 |
| 2024-10-21 | 500.00 | 507.40 | 481.40 | 481.40 | 481.08 | 3,873,284 |
| 2024-10-18 | 488.20 | 494.00 | 480.30 | 488.10 | 487.78 | 5,420,070 |
| 2024-10-17 | 493.00 | 496.10 | 485.00 | 494.10 | 493.77 | 8,709,377 |
| 2024-10-16 | 477.40 | 494.00 | 475.90 | 494.00 | 493.67 | 7,793,519 |
| 2024-10-15 | 464.10 | 473.70 | 463.30 | 472.00 | 471.69 | 6,391,400 |
| 2024-10-14 | 458.70 | 459.90 | 454.10 | 459.20 | 458.89 | 2,969,297 |
| 2024-10-11 | 456.70 | 463.40 | 455.70 | 461.40 | 461.09 | 4,134,795 |
| 2024-10-10 | 462.10 | 466.50 | 451.24 | 453.40 | 453.10 | 4,511,792 |
| 2024-10-09 | 464.00 | 466.60 | 460.00 | 463.00 | 462.69 | 2,101,396 |
| 2024-10-08 | 451.00 | 462.50 | 449.00 | 462.00 | 461.69 | 4,989,650 |
| 2024-10-07 | 482.20 | 486.00 | 478.88 | 482.10 | 481.78 | 4,466,725 |
| 2024-10-04 | 482.20 | 486.00 | 478.88 | 482.10 | 481.78 | 4,466,725 |
| 2024-10-03 | 477.50 | 488.40 | 475.70 | 481.30 | 480.98 | 3,588,527 |
| 2024-10-02 | 477.90 | 480.70 | 469.50 | 474.70 | 474.38 | 3,689,281 |
| 2024-10-01 | 479.90 | 483.70 | 474.80 | 480.30 | 479.98 | 4,109,096 |
| 2024-09-30 | 480.20 | 483.18 | 474.50 | 478.70 | 478.38 | 3,565,121 |
| 2024-09-27 | 479.50 | 485.80 | 479.40 | 482.40 | 482.08 | 3,843,490 |
| 2024-09-26 | 484.90 | 486.20 | 479.20 | 482.30 | 481.98 | 8,764,260 |
| 2024-09-25 | 492.40 | 496.10 | 489.00 | 489.00 | 488.56 | 3,867,085 |
| 2024-09-24 | 504.80 | 506.20 | 493.00 | 494.70 | 494.25 | 4,327,563 |
| 2024-09-23 | 497.60 | 504.21 | 495.80 | 500.00 | 499.55 | 2,000,485 |
| 2024-09-20 | 508.40 | 513.80 | 499.70 | 499.70 | 499.25 | 9,647,418 |
| 2024-09-19 | 514.40 | 516.40 | 505.20 | 511.00 | 510.54 | 2,447,623 |
| 2024-09-18 | 507.80 | 511.40 | 505.40 | 507.00 | 506.54 | 2,008,718 |
| 2024-09-17 | 512.20 | 519.66 | 509.20 | 510.00 | 509.54 | 2,586,343 |
| 2024-09-16 | 509.00 | 512.60 | 505.40 | 508.40 | 507.94 | 7,182,814 |
| 2024-09-13 | 510.20 | 513.40 | 507.40 | 510.20 | 509.74 | 4,401,513 |
| 2024-09-12 | 503.20 | 509.20 | 502.80 | 509.00 | 508.54 | 5,369,045 |
| 2024-09-11 | 499.90 | 501.00 | 487.10 | 496.50 | 496.05 | 3,581,876 |
| 2024-09-10 | 492.90 | 500.20 | 491.70 | 497.50 | 497.05 | 2,972,407 |
| 2024-09-09 | 495.90 | 500.60 | 493.20 | 495.60 | 495.15 | 2,686,681 |
| 2024-09-06 | 504.80 | 506.80 | 487.10 | 492.60 | 492.15 | 5,588,724 |
| 2024-09-05 | 501.00 | 511.00 | 496.50 | 505.60 | 505.14 | 4,735,403 |
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.