Canada markets close in 1 hour 52 minutes

Redrow plc (RDW.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
456.60-0.40 (-0.09%)
At close: 06:28PM GMT
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022468.00468.00452.40456.60456.60737,851
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 22, 202222 Dividend
Sept 21, 2022469.80507.00469.80499.20477.202,794,374
Sept 20, 2022502.00512.00477.40478.60457.511,603,679
Sept 16, 2022504.00520.50498.40506.50484.182,029,428
Sept 15, 2022471.00510.50471.00505.00482.741,290,924
Sept 14, 2022471.00485.40471.00474.60453.681,622,088
Sept 13, 2022487.80496.40476.20476.20455.211,416,050
Sept 12, 2022489.60494.40488.40493.40471.66611,121
Sept 09, 2022482.20489.60480.40488.00466.49567,919
Sept 08, 2022483.60487.20476.60478.40457.321,216,749
Sept 07, 2022485.00492.80480.40483.40462.10579,702
Sept 06, 2022484.00500.00476.18489.60468.02492,050
Sept 05, 2022466.40481.20466.40476.20455.21772,301
Sept 02, 2022481.00487.00450.31473.60452.731,469,442
Sept 01, 2022505.50506.75486.80490.60468.98803,483
Aug 31, 2022515.50524.50505.00506.00483.701,539,931
Aug 30, 2022509.50527.00509.50516.50493.74790,362
Aug 26, 2022523.00528.50516.50520.00497.08504,621
Aug 25, 2022525.00533.00519.00520.00497.08546,150
Aug 24, 2022529.00530.00518.79524.00500.91741,358
Aug 23, 2022533.00539.00527.50527.50504.25863,087
Aug 22, 2022542.50549.00532.49532.50509.03738,326
Aug 19, 2022554.50558.00546.50547.00522.891,165,350
Aug 18, 2022545.00559.00545.00554.00529.58940,917
Aug 17, 2022567.50567.50543.00545.50521.46974,658
Aug 16, 2022573.00573.00556.00556.00531.50440,541
Aug 15, 2022566.00568.50555.50564.00539.14654,367
Aug 12, 2022562.50570.00560.97564.00539.14571,287
Aug 11, 2022575.00579.50561.50563.50538.67826,704
Aug 10, 2022558.00574.00552.50573.50548.231,029,224
Aug 09, 2022556.00564.00555.50560.00535.32635,654
Aug 08, 2022562.50574.00562.50564.50539.621,114,153
Aug 05, 2022575.00581.50562.50565.50540.58733,153
Aug 04, 2022578.00581.50566.00577.00551.571,020,710
Aug 03, 2022552.00579.00552.00579.00553.48718,007
Aug 02, 2022567.50573.00554.50557.00532.451,573,622
Aug 01, 2022577.00583.10573.00578.00552.53257,180
Jul 29, 2022570.00585.50570.00577.00551.57413,519
Jul 28, 2022575.00580.50573.50579.50553.96477,269
Jul 27, 2022569.50576.00567.50574.50549.18296,999
Jul 26, 2022585.00588.00571.50575.00549.66686,507
Jul 25, 2022590.00590.00572.00585.00559.22732,878
Jul 22, 2022577.50583.00571.06577.50552.052,681,555
Jul 21, 2022557.50580.00556.50578.00552.53957,235
Jul 20, 2022560.00562.75551.50557.50532.93705,416
Jul 19, 2022550.00558.50544.00558.00533.41680,729
Jul 18, 2022539.50551.50534.50550.00525.761,371,373
Jul 15, 2022519.00536.00510.00533.00509.51525,944
Jul 14, 2022502.00521.50495.20515.00492.301,365,735
Jul 13, 2022498.00500.50487.80492.00470.32583,778
Jul 12, 2022494.80496.80479.20493.40471.66311,462
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...