Redrow plc (RDW.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
As of 04:36PM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 628.00 | 637.02 | 628.00 | 637.00 | 637.00 | 587,890 |
| Jan. 20, 2022 | 641.40 | 644.20 | 638.00 | 640.00 | 640.00 | 529,232 |
| Jan. 19, 2022 | 656.00 | 656.00 | 638.00 | 640.00 | 640.00 | 482,603 |
| Jan. 18, 2022 | 639.00 | 644.41 | 637.20 | 642.00 | 642.00 | 395,425 |
| Jan. 17, 2022 | 624.40 | 646.20 | 624.40 | 646.20 | 646.20 | 770,467 |
| Jan. 14, 2022 | 646.40 | 648.80 | 634.20 | 637.00 | 637.00 | 717,091 |
| Jan. 13, 2022 | 646.80 | 646.80 | 629.00 | 642.20 | 642.20 | 1,857,951 |
| Jan. 12, 2022 | 655.40 | 659.71 | 644.40 | 644.40 | 644.40 | 570,065 |
| Jan. 11, 2022 | 655.20 | 665.20 | 650.80 | 660.20 | 660.20 | 1,040,120 |
| Jan. 10, 2022 | 699.20 | 699.20 | 651.80 | 655.20 | 655.20 | 718,657 |
| Jan. 07, 2022 | 680.00 | 695.40 | 678.20 | 686.00 | 686.00 | 558,618 |
| Jan. 06, 2022 | 694.40 | 698.80 | 689.20 | 692.80 | 692.80 | 345,419 |
| Jan. 05, 2022 | 706.60 | 709.20 | 694.76 | 699.80 | 699.80 | 310,922 |
| Jan. 04, 2022 | 717.80 | 717.80 | 702.00 | 706.00 | 706.00 | 785,907 |
| Dec. 31, 2021 | 687.20 | 708.20 | 687.20 | 700.80 | 700.80 | 145,196 |
| Dec. 30, 2021 | 708.20 | 710.00 | 698.00 | 698.00 | 698.00 | 350,102 |
| Dec. 29, 2021 | 700.00 | 713.00 | 696.36 | 709.00 | 709.00 | 811,491 |
| Dec. 24, 2021 | 700.00 | 701.60 | 694.80 | 694.80 | 694.80 | 91,844 |
| Dec. 23, 2021 | 697.20 | 702.00 | 695.60 | 696.20 | 696.20 | 623,049 |
| Dec. 22, 2021 | 678.20 | 700.00 | 678.20 | 697.80 | 697.80 | 1,723,618 |
| Dec. 21, 2021 | 685.80 | 687.60 | 677.60 | 684.40 | 684.40 | 624,527 |
| Dec. 20, 2021 | 669.00 | 675.60 | 664.80 | 670.40 | 670.40 | 336,610 |
| Dec. 17, 2021 | 673.40 | 689.40 | 673.40 | 683.40 | 683.40 | 996,441 |
| Dec. 16, 2021 | 687.80 | 691.00 | 679.00 | 682.60 | 682.60 | 527,662 |
| Dec. 15, 2021 | 682.00 | 688.60 | 676.40 | 679.40 | 679.40 | 1,648,866 |
| Dec. 14, 2021 | 683.00 | 695.80 | 683.00 | 687.60 | 687.60 | 991,678 |
| Dec. 13, 2021 | 679.60 | 697.07 | 679.60 | 682.00 | 682.00 | 539,843 |
| Dec. 10, 2021 | 705.00 | 705.00 | 689.60 | 689.80 | 689.80 | 588,158 |
| Dec. 09, 2021 | 703.20 | 703.20 | 686.00 | 698.00 | 698.00 | 506,566 |
| Dec. 08, 2021 | 693.40 | 702.80 | 685.60 | 685.80 | 685.80 | 799,622 |
| Dec. 07, 2021 | 664.00 | 690.80 | 664.00 | 686.60 | 686.60 | 471,943 |
| Dec. 06, 2021 | 677.20 | 683.00 | 670.00 | 676.60 | 676.60 | 313,383 |
| Dec. 03, 2021 | 677.60 | 678.80 | 664.80 | 671.80 | 671.80 | 1,154,053 |
| Dec. 02, 2021 | 660.40 | 666.40 | 656.80 | 663.60 | 663.60 | 398,025 |
| Dec. 01, 2021 | 663.40 | 665.20 | 649.60 | 662.40 | 662.40 | 488,550 |
| Nov. 30, 2021 | 636.00 | 651.80 | 630.40 | 648.00 | 648.00 | 1,832,984 |
| Nov. 29, 2021 | 646.40 | 659.00 | 646.40 | 646.80 | 646.80 | 512,063 |
| Nov. 26, 2021 | 651.80 | 658.55 | 637.60 | 637.60 | 637.60 | 722,546 |
| Nov. 25, 2021 | 657.00 | 668.60 | 655.00 | 668.40 | 668.40 | 355,991 |
| Nov. 24, 2021 | 654.80 | 663.80 | 654.20 | 657.00 | 657.00 | 482,112 |
| Nov. 23, 2021 | 658.00 | 665.40 | 645.00 | 654.20 | 654.20 | 471,588 |
| Nov. 22, 2021 | 641.60 | 656.40 | 641.60 | 650.00 | 650.00 | 428,147 |
| Nov. 19, 2021 | 656.40 | 658.20 | 641.80 | 648.20 | 648.20 | 493,906 |
| Nov. 18, 2021 | 632.20 | 655.20 | 632.20 | 655.20 | 655.20 | 487,624 |
| Nov. 17, 2021 | 636.40 | 646.00 | 630.60 | 635.00 | 635.00 | 1,690,769 |
| Nov. 16, 2021 | 657.60 | 657.60 | 637.40 | 642.80 | 642.80 | 416,981 |
| Nov. 15, 2021 | 644.60 | 648.00 | 632.00 | 641.60 | 641.60 | 537,714 |
| Nov. 12, 2021 | 639.80 | 645.60 | 633.70 | 639.20 | 639.20 | 1,305,520 |
| Nov. 11, 2021 | 636.60 | 636.60 | 603.00 | 627.60 | 627.60 | 1,308,854 |
| Nov. 10, 2021 | 629.00 | 629.20 | 619.76 | 623.60 | 623.60 | 1,067,228 |
| Nov. 09, 2021 | 629.00 | 640.20 | 620.60 | 621.40 | 621.40 | 1,034,822 |
| Nov. 08, 2021 | 643.00 | 643.00 | 625.60 | 631.40 | 631.40 | 830,529 |
| Nov. 05, 2021 | 649.60 | 649.60 | 627.57 | 633.40 | 633.40 | 763,269 |
| Nov. 04, 2021 | 630.00 | 643.03 | 622.48 | 631.80 | 631.80 | 1,282,985 |
| Nov. 03, 2021 | 622.80 | 634.20 | 622.80 | 630.00 | 630.00 | 748,931 |
| Nov. 02, 2021 | 637.20 | 638.40 | 632.00 | 634.20 | 634.20 | 404,706 |
| Nov. 01, 2021 | 633.40 | 654.13 | 630.80 | 636.40 | 636.40 | 399,778 |
| Oct. 29, 2021 | 646.20 | 654.13 | 643.60 | 645.20 | 645.20 | 824,569 |
| Oct. 28, 2021 | 658.20 | 669.00 | 653.80 | 655.60 | 655.60 | 384,422 |
| Oct. 27, 2021 | 654.00 | 672.00 | 645.93 | 667.80 | 667.80 | 576,424 |
| Oct. 26, 2021 | 635.00 | 659.80 | 633.80 | 657.80 | 657.80 | 424,745 |
| Oct. 25, 2021 | 642.80 | 642.80 | 632.85 | 642.20 | 642.20 | 649,184 |
| Oct. 22, 2021 | 630.00 | 640.40 | 627.60 | 636.80 | 636.80 | 660,740 |
| Oct. 21, 2021 | 658.60 | 668.60 | 636.00 | 636.00 | 636.00 | 881,876 |
| Oct. 20, 2021 | 681.40 | 681.40 | 663.40 | 663.40 | 663.40 | 687,004 |
| Oct. 19, 2021 | 696.00 | 696.00 | 674.60 | 678.60 | 678.60 | 597,237 |
| Oct. 18, 2021 | 674.80 | 686.00 | 670.40 | 686.00 | 686.00 | 590,974 |
| Oct. 15, 2021 | 675.60 | 681.40 | 675.60 | 681.20 | 681.20 | 933,927 |
| Oct. 14, 2021 | 657.60 | 677.20 | 657.60 | 677.20 | 677.20 | 618,286 |
| Oct. 13, 2021 | 654.40 | 676.40 | 650.40 | 670.80 | 670.80 | 994,334 |
| Oct. 12, 2021 | 656.00 | 656.00 | 640.00 | 654.80 | 654.80 | 618,689 |
| Oct. 11, 2021 | 644.20 | 646.60 | 637.00 | 646.60 | 646.60 | 461,677 |
| Oct. 08, 2021 | 646.40 | 648.40 | 637.20 | 644.20 | 644.20 | 739,391 |
| Oct. 07, 2021 | 643.00 | 651.40 | 634.00 | 642.80 | 642.80 | 648,177 |
| Oct. 06, 2021 | 635.00 | 655.58 | 622.20 | 640.00 | 640.00 | 1,540,192 |
| Oct. 05, 2021 | 644.40 | 655.03 | 633.00 | 641.00 | 641.00 | 1,189,459 |
| Oct. 04, 2021 | 657.20 | 659.40 | 633.40 | 636.20 | 636.20 | 744,843 |
| Oct. 01, 2021 | 661.60 | 670.80 | 645.40 | 648.00 | 648.00 | 1,031,785 |
| Sep. 30, 2021 | 666.60 | 674.80 | 657.20 | 667.60 | 667.60 | 745,113 |
| Sep. 29, 2021 | 685.20 | 685.20 | 663.20 | 665.40 | 665.40 | 1,162,492 |
| Sep. 28, 2021 | 694.60 | 697.60 | 676.00 | 676.00 | 676.00 | 957,078 |
| Sep. 27, 2021 | 700.40 | 706.40 | 688.40 | 694.80 | 694.80 | 612,219 |
| Sep. 24, 2021 | 707.20 | 707.20 | 693.00 | 693.60 | 693.60 | 463,958 |
| Sep. 23, 2021 | 709.20 | 723.01 | 697.40 | 703.00 | 703.00 | 747,744 |
| Sep. 23, 2021 | 18.5 Dividend | |||||
| Sep. 22, 2021 | 695.40 | 722.40 | 695.40 | 717.80 | 699.30 | 631,681 |
| Sep. 21, 2021 | 719.00 | 719.70 | 699.80 | 710.00 | 691.70 | 894,460 |
| Sep. 20, 2021 | 714.80 | 714.80 | 699.80 | 708.20 | 689.95 | 677,324 |
| Sep. 17, 2021 | 724.00 | 743.60 | 709.80 | 717.00 | 698.52 | 1,596,206 |
| Sep. 16, 2021 | 706.20 | 742.60 | 692.00 | 718.80 | 700.27 | 1,577,433 |
| Sep. 15, 2021 | 714.00 | 714.00 | 686.40 | 701.00 | 682.93 | 1,063,297 |
| Sep. 14, 2021 | 708.40 | 718.60 | 697.00 | 700.00 | 681.96 | 745,956 |
| Sep. 13, 2021 | 701.06 | 706.60 | 695.00 | 706.60 | 688.39 | 25,204 |
| Sep. 10, 2021 | 696.00 | 699.80 | 688.40 | 697.60 | 679.62 | 604,543 |
| Sep. 09, 2021 | 686.60 | 698.40 | 679.20 | 696.60 | 678.65 | 486,390 |
| Sep. 08, 2021 | 692.80 | 709.20 | 692.20 | 692.60 | 674.75 | 735,610 |
| Sep. 07, 2021 | 714.60 | 719.80 | 707.20 | 707.20 | 688.97 | 2,069,865 |
| Sep. 06, 2021 | 680.40 | 715.40 | 680.40 | 714.20 | 695.79 | 760,992 |
| Sep. 03, 2021 | 693.60 | 708.40 | 684.40 | 696.80 | 678.84 | 866,755 |
| Sep. 02, 2021 | 710.00 | 710.00 | 690.20 | 693.40 | 675.53 | 537,187 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
