Barratt Redrow plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	327.00	329.80	320.00	326.40	326.40	5,252,579
2026-10-22	317.90	322.00	315.90	322.00	322.00	4,950,025
2026-10-21	317.00	321.80	314.50	320.60	320.60	4,413,860
2026-10-20	308.00	321.20	304.20	321.20	321.20	7,230,433
2026-10-19	309.00	311.40	305.50	309.10	309.10	4,074,777
2026-10-16	310.00	312.10	307.40	311.80	311.80	4,046,874
2026-10-15	303.70	312.60	303.20	310.00	310.00	7,017,913
2026-10-14	292.70	305.50	292.00	304.10	304.10	5,119,593
2026-10-13	294.00	298.90	290.29	292.30	292.30	4,731,190
2026-10-12	290.80	292.89	286.80	291.40	291.40	7,155,626
2026-10-09	296.00	298.89	288.98	290.40	290.40	6,445,501
2026-10-08	295.00	299.60	291.40	291.40	291.40	5,180,427
2026-10-07	306.80	310.80	300.10	300.10	300.09	4,462,977
2026-10-06	311.90	316.00	307.50	309.20	309.19	4,786,188
2026-10-05	319.40	320.80	307.80	308.90	308.89	3,877,290
2026-10-02	321.40	324.80	317.00	318.20	318.19	4,331,560
2026-10-01	328.30	332.24	317.70	317.70	317.69	7,220,272
2026-09-30	342.10	344.80	331.40	332.20	332.19	8,453,311
2026-09-29	345.00	347.50	339.90	340.40	340.39	5,965,641
2026-09-28	355.50	357.90	344.21	345.20	345.19	19,147,367
2026-09-25	306.50	311.00	305.20	309.00	308.99	4,202,133
2026-09-24	303.00	307.20	299.30	304.00	303.99	5,086,062
2026-09-23	312.90	313.00	302.30	303.70	303.69	6,544,068

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.