Canada markets closed

Redrow plc (RDW.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
564.50-1.00 (-0.18%)
At close: 04:35PM BST
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022562.50574.00562.50564.50564.50963,313
Aug 05, 2022575.00581.50562.50565.50565.50733,153
Aug 04, 2022578.00581.50566.00577.00577.001,020,710
Aug 03, 2022552.00579.00552.00579.00579.00718,007
Aug 02, 2022567.50573.00554.50557.00557.001,573,622
Aug 01, 2022577.00583.10573.00578.00578.00257,180
Jul 29, 2022570.00585.50570.00577.00577.00413,519
Jul 28, 2022575.00580.50573.50579.50579.50477,269
Jul 27, 2022569.50576.00567.50574.50574.50296,999
Jul 26, 2022585.00588.00571.50575.00575.00686,507
Jul 25, 2022590.00590.00572.00585.00585.00732,878
Jul 22, 2022577.50583.00571.06577.50577.502,681,555
Jul 21, 2022557.50580.00556.50578.00578.00957,235
Jul 20, 2022560.00562.75551.50557.50557.50705,416
Jul 19, 2022550.00558.50544.00558.00558.00680,729
Jul 18, 2022539.50551.50534.50550.00550.001,371,373
Jul 15, 2022519.00536.00510.00533.00533.00525,944
Jul 14, 2022502.00521.50495.20515.00515.001,365,735
Jul 13, 2022498.00500.50487.80492.00492.00583,778
Jul 12, 2022494.80496.80479.20493.40493.40311,462
Jul 11, 2022486.00487.20471.20487.20487.20584,265
Jul 08, 2022497.40497.40477.10483.20483.20541,639
Jul 07, 2022493.00494.40475.80486.60486.60638,627
Jul 06, 2022476.40485.80472.80483.60483.60957,670
Jul 05, 2022498.40498.40462.96470.40470.40656,122
Jul 04, 2022496.20497.57484.60488.60488.60717,425
Jul 01, 2022482.80495.20478.17491.60491.60333,701
Jun 30, 2022498.60498.60478.60489.80489.80531,083
Jun 29, 2022497.40503.32493.80499.00499.00241,090
Jun 28, 2022490.00510.50490.00505.50505.50347,837
Jun 27, 2022496.20505.50496.20501.50501.50787,864
Jun 24, 2022482.20496.60480.64496.20496.20538,302
Jun 23, 2022481.80487.40478.00481.00481.00457,861
Jun 22, 2022492.00492.00470.20484.40484.40867,827
Jun 21, 2022472.60493.80472.60486.60486.60366,753
Jun 20, 2022512.50512.50475.50484.20484.20574,490
Jun 17, 2022504.50510.69500.33500.50500.50843,617
Jun 16, 2022521.00527.00499.00499.20499.201,907,189
Jun 15, 2022531.00534.50527.00531.00531.001,478,069
Jun 14, 2022518.00522.00506.00520.50520.502,692,517
Jun 13, 2022520.50522.10502.48507.50507.50519,268
Jun 10, 2022535.50541.50526.50527.50527.50471,845
Jun 09, 2022537.50541.50530.00538.50538.50336,881
Jun 08, 2022550.50550.50535.00539.50539.50313,885
Jun 07, 2022533.00544.00533.00538.00538.00307,298
Jun 06, 2022533.00545.50533.00540.00540.00365,178
Jun 01, 2022532.50539.60527.50528.00528.00313,265
May 31, 2022534.50537.00524.50532.00532.001,094,882
May 30, 2022543.50543.50532.50535.50535.50399,076
May 27, 2022535.00540.00529.00529.00529.00943,716
May 26, 2022516.50534.50512.50532.00532.00677,461
May 25, 2022521.00527.50507.00517.00517.00522,344
May 24, 2022532.00532.00514.50517.50517.50846,321
May 23, 2022507.00526.00507.00522.50522.50662,942
May 20, 2022506.50517.28506.00512.00512.001,212,728
May 19, 2022501.50505.00489.60503.50503.50521,544
May 18, 2022510.00518.50506.00506.00506.00456,250
May 17, 2022498.00516.00498.00510.50510.50412,255
May 16, 2022520.00520.00501.50505.00505.00356,061
May 13, 2022509.00513.50506.38509.50509.50429,717
May 12, 2022495.80507.50490.20503.00503.00496,186
May 11, 2022512.50512.50499.00502.00502.00694,447
May 10, 2022493.00513.50493.00504.00504.00481,128
May 09, 2022511.50519.23493.80500.00500.001,020,503
May 06, 2022524.50530.27511.00513.50513.50743,352
May 05, 2022537.00540.50522.50525.00525.00576,058
May 04, 2022532.00534.98522.50524.00524.001,125,001
May 03, 2022520.00540.00520.00531.00531.00998,971
Apr 29, 2022517.50534.00517.50528.00528.00668,983
Apr 28, 2022523.50526.50519.00520.50520.50640,445
Apr 27, 2022538.00538.65518.00520.50520.50685,650
Apr 26, 2022547.00547.00531.50531.50531.50418,013
Apr 25, 2022534.50546.00533.00534.00534.00536,020
Apr 22, 2022537.50552.00537.50545.00545.00456,493
Apr 21, 2022545.00555.50543.00549.50549.50574,403
Apr 20, 2022544.00546.00538.50542.50542.50339,914
Apr 19, 2022538.50543.00533.00540.50540.50588,421
Apr 14, 2022525.00538.50525.00535.00535.00323,252
Apr 13, 2022532.50536.00529.00535.50535.50809,974
Apr 12, 2022531.00539.00530.80539.00539.00724,493
Apr 11, 2022543.50546.50538.50542.50542.501,653,678
Apr 08, 2022530.00542.00525.60542.00542.00680,383
Apr 07, 2022532.50537.00520.50528.00528.001,765,557
Apr 06, 2022515.00535.00512.00534.50534.501,366,371
Apr 05, 2022536.00540.00515.50525.00525.001,081,921
Apr 04, 2022519.50549.00516.50536.00536.001,976,573
Apr 01, 2022529.50534.75515.50517.00517.001,718,872
Mar 31, 2022530.80533.40515.40522.80522.802,282,548
Mar 30, 2022518.60524.20511.67519.20519.20799,015
Mar 29, 2022515.80527.80515.80522.40522.401,319,599
Mar 28, 2022515.00528.40515.00520.00520.001,051,770
Mar 25, 2022527.80540.32520.20520.40520.40970,903
Mar 24, 2022529.60545.40529.60540.40540.40662,593
Mar 23, 2022558.00566.60542.00542.80542.80470,162
Mar 22, 2022557.40563.80552.80560.40560.40750,894
Mar 21, 2022572.00572.00557.09557.20557.20549,262
Mar 18, 2022572.20575.20556.40571.80571.802,188,116
Mar 17, 2022572.60576.60550.80563.80563.801,114,953
Mar 16, 2022557.20572.00553.20572.00572.001,521,304
Mar 15, 2022564.80564.80542.40551.40551.40942,729
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...