FRA, 3BAA End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 3BAA: BARRATT DEVEL. UNSP.ADR/2

03 Sep 2025

LAST: 7.400	CHANGE: 0.10	OPEN: 7.250	HIGH: 7.400	ASK: 0.000	VOLUME: 0
LAST: 7.400	CHG(%): 1.37	PREV: 7.300	LOW: 7.250	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	7.250	7.400	7.250	7.400	0
02 Sep 25	7.400	7.400	7.300	7.300	0
01 Sep 25	7.500	7.600	7.500	7.600	0
29 Aug 25	7.600	7.600	7.550	7.550	0
28 Aug 25	7.750	7.750	7.700	7.700	0
27 Aug 25	7.850	7.850	7.750	7.750	0
26 Aug 25	7.800	7.800	7.800	7.800	0
25 Aug 25	7.800	7.850	7.800	7.850	0
22 Aug 25	7.750	7.750	7.750	7.750	0
21 Aug 25	7.800	7.800	7.750	7.750	0

COMPANY PROFILE

Name:	BARRATT DEVEL. UNSP.ADR/2
About:	Barratt Redrow plc engages in the housebuilding business in the United Kingdom. The company acquires and develops land; plans, designs, and constructs homes, apartments, penthouses, and communities, as well as undertakes mixed-use regeneration schemes; and develops retail, leisure, office, industrial, and mixed-use properties. It is also involved in the commercial development business under the Wilson Bowden Developments brand name. The company offers its homes under the Barratt Homes, David Wilson Homes, and Barratt London brands. The company was formerly known as Barratt Developments plc and changed its name Barratt Redrow plc in October 2024. Barratt Redrow plc was incorporated in 1958 and is headquartered in Coalville, the United Kingdom.
Industry:	Residential Construction
Address:	Barratt House, Coalville, United Kingdom, LE67 1UF
Website:	https://www.barrattredrow.co.uk
ISIN:	US0683341012

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	30.42
DivYield:	0.02
Div/Share:	0.17
Price to Book:	0.57
Price to Sales:	1.28
EBITDA:	390.1M
Shares:	710.58M
Market Cap:	5.258B

TECHNICAL INDICATORS

MA5:	7.51
MA10:	7.65
MA20:	7.76
MA50:	8.14
MA100:	8.94
MA200:	9.08
STO9:	18.18
STO14:	15.38
RSI14:	27.27
WPR14:	-83.33
MTM14:	-0.50
ROC14:	-0.06
ATR:	0.10
Week High:	7.85
Week Low:	7.25
Month High:	8.00
Month Low:	7.25
Year High:	11.16
Year Low:	7.25
Volatility:	12.77

RECENT DIVIDENDS

Date	Amount
04 Apr 2025	$0.12
27 Sep 2024	$0.26
11 Apr 2024	$0.10
28 Sep 2023	$0.49
11 Apr 2023	$0.22
29 Sep 2022	$0.49
07 Apr 2022	$0.24
30 Sep 2021	$0.51