Canada Markets open in 3 hrs 49 mins

Redrow plc (RDW.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
538.00-7.00 (-1.28%)
As of 10:26AM GMT. Market open.
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023551.00552.50530.00538.00538.00533,036
Feb 08, 2023548.50558.50543.00545.00545.001,415,564
Feb 07, 2023534.00541.00528.00540.50540.50710,086
Feb 06, 2023545.00545.00529.15532.00532.00867,367
Feb 03, 2023543.00543.00530.00536.00536.00793,429
Feb 02, 2023521.00542.50515.50542.50542.502,017,904
Feb 01, 2023505.50524.00505.50521.50521.501,068,447
Jan 31, 2023519.00522.00505.00517.50517.501,311,880
Jan 30, 2023530.00538.50522.50522.50522.50956,479
Jan 27, 2023542.50542.50527.50541.00541.00316,289
Jan 26, 2023538.00539.00525.50533.50533.50442,066
Jan 25, 2023520.00535.00520.00531.50531.50865,455
Jan 24, 2023532.00534.50521.50533.00533.00447,581
Jan 23, 2023526.00531.00517.50523.00523.00472,526
Jan 20, 2023511.00523.50511.00518.50518.50614,780
Jan 19, 2023526.00526.00516.00519.50519.501,036,916
Jan 18, 2023520.50531.50516.50529.00529.00470,337
Jan 17, 2023535.00535.00514.00520.50520.502,059,232
Jan 16, 2023534.00534.00516.00524.50524.50692,280
Jan 13, 2023534.50534.50510.50522.50522.501,554,836
Jan 12, 2023506.50524.00498.40524.00524.001,754,371
Jan 11, 2023484.20499.40473.30497.40497.401,240,295
Jan 10, 2023487.20489.20479.80482.80482.801,835,432
Jan 09, 2023497.20507.50486.20489.80489.80946,097
Jan 06, 2023501.00501.00485.20497.20497.201,182,208
Jan 05, 2023483.40493.60478.40489.20489.201,575,484
Jan 04, 2023476.80483.40471.80483.40483.401,408,870
Jan 03, 2023456.00471.80454.60468.40468.40970,278
Dec 30, 2022472.00472.00453.80453.80453.80227,565
Dec 29, 2022460.00470.60460.00467.60467.60313,952
Dec 28, 2022464.60470.80463.80470.00470.00647,995
Dec 23, 2022457.40465.20457.40465.20465.20117,295
Dec 22, 2022474.00474.00458.40461.20461.20458,057
Dec 21, 2022450.00465.40450.00464.00464.001,005,347
Dec 20, 2022458.00458.00447.40456.40456.40764,909
Dec 19, 2022461.80461.80449.60452.00452.00505,286
Dec 16, 2022476.20476.20448.80454.40454.405,518,479
Dec 15, 2022455.00469.80454.00468.20468.20818,014
Dec 14, 2022455.00466.40447.80457.00457.001,430,898
Dec 13, 2022467.20481.60458.60472.40472.401,090,270
Dec 12, 2022464.20470.60461.60463.40463.401,115,977
Dec 09, 2022474.60474.60464.51471.00471.00502,408
Dec 08, 2022464.60467.80460.60464.60464.60650,566
Dec 07, 2022454.40466.60454.40463.80463.801,996,399
Dec 06, 2022457.60470.00457.60462.60462.60983,478
Dec 05, 2022476.80476.80466.60466.60466.60734,806
Dec 02, 2022470.00475.60462.00467.80467.80828,838
Dec 01, 2022463.20476.40463.20469.00469.00693,466
Nov 30, 2022462.20462.60457.00457.40457.402,329,457
Nov 29, 2022468.00468.00452.40456.60456.601,147,312
Nov 28, 2022460.00465.60454.80457.00457.00874,317
Nov 25, 2022455.40466.40450.00463.20463.20933,457
Nov 24, 2022470.40477.36467.20467.80467.80580,313
Nov 23, 2022449.60466.20449.60465.60465.60598,959
Nov 22, 2022458.60464.60453.00455.20455.20865,190
Nov 21, 2022458.00464.80443.00460.60460.60971,999
Nov 18, 2022446.20451.60442.60447.60447.60705,534
Nov 17, 2022438.20448.14438.20441.80441.80846,566
Nov 16, 2022446.00457.00437.40441.60441.601,081,326
Nov 15, 2022452.00465.40451.60455.40455.40587,507
Nov 14, 2022462.60468.80449.40460.60460.60896,350
Nov 11, 2022467.00481.40464.80470.00470.001,086,746
Nov 10, 2022438.80472.20438.80471.80471.801,523,153
Nov 09, 2022442.40450.20434.60448.00448.00807,450
Nov 08, 2022435.00441.80424.80439.40439.40821,139
Nov 07, 2022436.00450.00431.40441.40441.40964,036
Nov 04, 2022435.20441.80426.60440.60440.60834,741
Nov 03, 2022417.40428.14417.40427.00427.00829,334
Nov 02, 2022421.40427.80417.60427.80427.802,514,489
Nov 01, 2022423.20431.20421.00426.00426.00989,277
Oct 31, 2022412.20424.20412.20418.60418.60941,746
Oct 28, 2022422.20422.83414.20421.60421.60585,754
Oct 27, 2022421.80430.60417.20426.40426.401,024,955
Oct 26, 2022410.80427.04410.80423.80423.801,578,004
Oct 25, 2022401.00419.60401.00418.20418.201,170,500
Oct 24, 2022394.80416.80394.80411.00411.00912,156
Oct 21, 2022404.20410.60394.80401.80401.801,077,962
Oct 20, 2022396.00410.00393.00404.40404.401,097,680
Oct 19, 2022415.00415.00399.00400.80400.801,137,487
Oct 18, 2022417.00417.00404.00407.60407.60948,943
Oct 17, 2022396.00419.00396.00416.40416.401,016,247
Oct 14, 2022404.00410.00397.20397.20397.201,335,026
Oct 13, 2022373.40405.80367.40397.20397.201,672,693
Oct 12, 2022390.80390.80370.60372.60372.601,565,987
Oct 11, 2022385.00397.00385.00392.20392.201,438,286
Oct 10, 2022403.80412.60390.80392.00392.001,393,706
Oct 07, 2022423.80423.80400.20400.20400.201,339,746
Oct 06, 2022415.40418.80410.00415.60415.601,265,976
Oct 05, 2022412.20428.00407.00410.60410.602,276,166
Oct 04, 2022411.20425.54406.60423.20423.201,344,185
Oct 03, 2022397.60414.00394.00411.00411.001,404,142
Sept 30, 2022379.20401.95379.20399.20399.201,585,114
Sept 29, 2022415.00415.00384.80384.80384.801,824,875
Sept 28, 2022408.40423.60396.10418.60418.601,391,719
Sept 27, 2022438.00439.32407.40407.40407.401,899,457
Sept 26, 2022458.80463.80430.20430.20430.201,464,524
Sept 23, 2022467.00486.40460.80466.20466.201,120,672
Sept 22, 2022474.80478.00470.00471.20471.201,111,024
Sept 21, 2022469.80507.00469.80499.20499.202,794,374
Sept 20, 2022502.00512.00477.40478.60478.601,603,679
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...