Canada Markets close in 5 hrs 41 mins

Redrow plc (RDW.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
637.00-3.00 (-0.47%)
As of 04:36PM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022628.00637.02628.00637.00637.00587,890
Jan. 20, 2022641.40644.20638.00640.00640.00529,232
Jan. 19, 2022656.00656.00638.00640.00640.00482,603
Jan. 18, 2022639.00644.41637.20642.00642.00395,425
Jan. 17, 2022624.40646.20624.40646.20646.20770,467
Jan. 14, 2022646.40648.80634.20637.00637.00717,091
Jan. 13, 2022646.80646.80629.00642.20642.201,857,951
Jan. 12, 2022655.40659.71644.40644.40644.40570,065
Jan. 11, 2022655.20665.20650.80660.20660.201,040,120
Jan. 10, 2022699.20699.20651.80655.20655.20718,657
Jan. 07, 2022680.00695.40678.20686.00686.00558,618
Jan. 06, 2022694.40698.80689.20692.80692.80345,419
Jan. 05, 2022706.60709.20694.76699.80699.80310,922
Jan. 04, 2022717.80717.80702.00706.00706.00785,907
Dec. 31, 2021687.20708.20687.20700.80700.80145,196
Dec. 30, 2021708.20710.00698.00698.00698.00350,102
Dec. 29, 2021700.00713.00696.36709.00709.00811,491
Dec. 24, 2021700.00701.60694.80694.80694.8091,844
Dec. 23, 2021697.20702.00695.60696.20696.20623,049
Dec. 22, 2021678.20700.00678.20697.80697.801,723,618
Dec. 21, 2021685.80687.60677.60684.40684.40624,527
Dec. 20, 2021669.00675.60664.80670.40670.40336,610
Dec. 17, 2021673.40689.40673.40683.40683.40996,441
Dec. 16, 2021687.80691.00679.00682.60682.60527,662
Dec. 15, 2021682.00688.60676.40679.40679.401,648,866
Dec. 14, 2021683.00695.80683.00687.60687.60991,678
Dec. 13, 2021679.60697.07679.60682.00682.00539,843
Dec. 10, 2021705.00705.00689.60689.80689.80588,158
Dec. 09, 2021703.20703.20686.00698.00698.00506,566
Dec. 08, 2021693.40702.80685.60685.80685.80799,622
Dec. 07, 2021664.00690.80664.00686.60686.60471,943
Dec. 06, 2021677.20683.00670.00676.60676.60313,383
Dec. 03, 2021677.60678.80664.80671.80671.801,154,053
Dec. 02, 2021660.40666.40656.80663.60663.60398,025
Dec. 01, 2021663.40665.20649.60662.40662.40488,550
Nov. 30, 2021636.00651.80630.40648.00648.001,832,984
Nov. 29, 2021646.40659.00646.40646.80646.80512,063
Nov. 26, 2021651.80658.55637.60637.60637.60722,546
Nov. 25, 2021657.00668.60655.00668.40668.40355,991
Nov. 24, 2021654.80663.80654.20657.00657.00482,112
Nov. 23, 2021658.00665.40645.00654.20654.20471,588
Nov. 22, 2021641.60656.40641.60650.00650.00428,147
Nov. 19, 2021656.40658.20641.80648.20648.20493,906
Nov. 18, 2021632.20655.20632.20655.20655.20487,624
Nov. 17, 2021636.40646.00630.60635.00635.001,690,769
Nov. 16, 2021657.60657.60637.40642.80642.80416,981
Nov. 15, 2021644.60648.00632.00641.60641.60537,714
Nov. 12, 2021639.80645.60633.70639.20639.201,305,520
Nov. 11, 2021636.60636.60603.00627.60627.601,308,854
Nov. 10, 2021629.00629.20619.76623.60623.601,067,228
Nov. 09, 2021629.00640.20620.60621.40621.401,034,822
Nov. 08, 2021643.00643.00625.60631.40631.40830,529
Nov. 05, 2021649.60649.60627.57633.40633.40763,269
Nov. 04, 2021630.00643.03622.48631.80631.801,282,985
Nov. 03, 2021622.80634.20622.80630.00630.00748,931
Nov. 02, 2021637.20638.40632.00634.20634.20404,706
Nov. 01, 2021633.40654.13630.80636.40636.40399,778
Oct. 29, 2021646.20654.13643.60645.20645.20824,569
Oct. 28, 2021658.20669.00653.80655.60655.60384,422
Oct. 27, 2021654.00672.00645.93667.80667.80576,424
Oct. 26, 2021635.00659.80633.80657.80657.80424,745
Oct. 25, 2021642.80642.80632.85642.20642.20649,184
Oct. 22, 2021630.00640.40627.60636.80636.80660,740
Oct. 21, 2021658.60668.60636.00636.00636.00881,876
Oct. 20, 2021681.40681.40663.40663.40663.40687,004
Oct. 19, 2021696.00696.00674.60678.60678.60597,237
Oct. 18, 2021674.80686.00670.40686.00686.00590,974
Oct. 15, 2021675.60681.40675.60681.20681.20933,927
Oct. 14, 2021657.60677.20657.60677.20677.20618,286
Oct. 13, 2021654.40676.40650.40670.80670.80994,334
Oct. 12, 2021656.00656.00640.00654.80654.80618,689
Oct. 11, 2021644.20646.60637.00646.60646.60461,677
Oct. 08, 2021646.40648.40637.20644.20644.20739,391
Oct. 07, 2021643.00651.40634.00642.80642.80648,177
Oct. 06, 2021635.00655.58622.20640.00640.001,540,192
Oct. 05, 2021644.40655.03633.00641.00641.001,189,459
Oct. 04, 2021657.20659.40633.40636.20636.20744,843
Oct. 01, 2021661.60670.80645.40648.00648.001,031,785
Sep. 30, 2021666.60674.80657.20667.60667.60745,113
Sep. 29, 2021685.20685.20663.20665.40665.401,162,492
Sep. 28, 2021694.60697.60676.00676.00676.00957,078
Sep. 27, 2021700.40706.40688.40694.80694.80612,219
Sep. 24, 2021707.20707.20693.00693.60693.60463,958
Sep. 23, 2021709.20723.01697.40703.00703.00747,744
Sep. 23, 202118.5 Dividend
Sep. 22, 2021695.40722.40695.40717.80699.30631,681
Sep. 21, 2021719.00719.70699.80710.00691.70894,460
Sep. 20, 2021714.80714.80699.80708.20689.95677,324
Sep. 17, 2021724.00743.60709.80717.00698.521,596,206
Sep. 16, 2021706.20742.60692.00718.80700.271,577,433
Sep. 15, 2021714.00714.00686.40701.00682.931,063,297
Sep. 14, 2021708.40718.60697.00700.00681.96745,956
Sep. 13, 2021701.06706.60695.00706.60688.3925,204
Sep. 10, 2021696.00699.80688.40697.60679.62604,543
Sep. 09, 2021686.60698.40679.20696.60678.65486,390
Sep. 08, 2021692.80709.20692.20692.60674.75735,610
Sep. 07, 2021714.60719.80707.20707.20688.972,069,865
Sep. 06, 2021680.40715.40680.40714.20695.79760,992
Sep. 03, 2021693.60708.40684.40696.80678.84866,755
Sep. 02, 2021710.00710.00690.20693.40675.53537,187
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...