Canada Markets open in 44 mins

Redrow plc (RDW.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
483.60+12.60 (+2.68%)
As of 01:29PM BST. Market open.
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2023474.60484.60472.70483.60483.60446,259
Mar 29, 2023------
Mar 28, 2023454.40466.00446.80451.60451.60401,250
Mar 27, 2023449.60456.80443.00454.00454.00755,455
Mar 24, 2023454.00454.00435.60446.60446.601,076,999
Mar 23, 2023445.00457.80445.00447.20447.20511,992
Mar 22, 2023453.60463.20447.40451.00451.00736,898
Mar 21, 2023452.40453.80442.40453.80453.80588,128
Mar 20, 2023443.00447.20431.80441.80441.80262,215
Mar 17, 2023443.40456.60440.40443.80443.801,548,076
Mar 16, 2023448.60453.40442.40451.40451.40825,200
Mar 15, 2023458.00459.80442.60445.80445.802,239,523
Mar 14, 2023450.40461.40450.40456.60456.601,722,438
Mar 13, 2023470.60475.80456.60457.40457.40449,825
Mar 10, 2023473.20479.80462.20470.60470.60353,073
Mar 09, 2023498.00498.00479.60482.80482.80325,539
Mar 08, 2023490.00491.20486.00488.80488.80586,093
Mar 07, 2023482.00496.00482.00489.60489.60275,600
Mar 06, 2023497.00498.40485.60492.60492.60360,586
Mar 03, 2023486.20490.80484.00489.20489.20485,842
Mar 02, 2023490.40496.80482.20484.40484.40759,083
Mar 01, 2023506.50507.50492.40492.40492.401,353,890
Feb 28, 2023496.00509.50496.00509.50509.50937,872
Feb 27, 2023500.00506.00498.60506.00506.00502,860
Feb 24, 2023505.50507.01498.20501.00501.00833,714
Feb 23, 2023500.00504.50487.20502.00502.00832,142
Feb 22, 2023501.00506.50496.20502.50502.50785,629
Feb 21, 2023527.50527.50504.00504.00504.00647,084
Feb 20, 2023522.50524.50511.00516.50516.50460,236
Feb 17, 2023508.50518.00507.33511.50511.50862,118
Feb 16, 2023505.00517.00505.00511.00511.00524,469
Feb 15, 2023512.50519.50499.60515.00515.00786,807
Feb 14, 2023507.50516.50505.50505.50505.50628,408
Feb 13, 2023525.00532.50509.00510.50510.50707,431
Feb 10, 2023536.00536.00523.00530.50530.501,868,503
Feb 09, 2023551.00552.50530.00538.50538.501,398,552
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...