Canada markets closed

Redrow plc (RDW.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
717.00-1.80 (-0.25%)
At close: 4:36PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 2021724.00743.60709.80717.00717.001,429,878
Sep. 16, 2021706.20742.60692.00718.80718.801,577,433
Sep. 15, 2021714.00714.00686.40701.00701.001,063,297
Sep. 14, 2021708.40718.60697.00700.00700.00745,956
Sep. 13, 2021701.06706.60695.00706.60706.6025,204
Sep. 10, 2021696.00699.80688.40697.60697.60604,543
Sep. 09, 2021686.60698.40679.20696.60696.60486,390
Sep. 08, 2021692.80709.20692.20692.60692.60735,610
Sep. 07, 2021714.60719.80707.20707.20707.202,069,865
Sep. 06, 2021680.40715.40680.40714.20714.20760,992
Sep. 03, 2021693.60708.40684.40696.80696.80866,755
Sep. 02, 2021710.00710.00690.20693.40693.40537,187
Sep. 01, 2021720.00720.00701.40704.80704.80672,495
Aug. 31, 2021699.00710.20696.16710.20710.20792,994
Aug. 27, 2021703.40709.20696.20700.20700.201,157,577
Aug. 26, 2021704.00710.20695.80706.60706.60498,824
Aug. 25, 2021685.80707.40685.80700.40700.40660,964
Aug. 24, 2021676.20696.80674.00692.20692.20743,209
Aug. 23, 2021683.00688.40670.40675.20675.201,613,392
Aug. 20, 2021675.00686.40664.00677.60677.60644,644
Aug. 19, 2021671.20684.40668.89674.20674.201,390,072
Aug. 18, 2021642.80690.53636.40687.40687.402,153,959
Aug. 17, 2021644.60656.51641.00641.80641.80331,251
Aug. 16, 2021648.00653.40645.11651.20651.20264,101
Aug. 13, 2021657.60658.60651.80651.80651.80250,392
Aug. 12, 2021649.00660.40645.40651.20651.20285,029
Aug. 11, 2021661.00661.00647.00652.80652.80283,708
Aug. 10, 2021658.80658.80638.00648.00648.00323,677
Aug. 09, 2021658.00658.00641.60643.20643.20421,051
Aug. 06, 2021630.40650.40630.40650.00650.00421,733
Aug. 05, 2021626.00646.20626.00645.80645.80955,182
Aug. 04, 2021645.00656.20634.40634.40634.40629,298
Aug. 03, 2021633.80652.00633.80642.40642.40302,546
Aug. 02, 2021646.40656.60634.28644.60644.60279,230
Jul. 30, 2021642.00648.40637.60644.00644.00471,194
Jul. 29, 2021640.80648.60632.20648.60648.60427,045
Jul. 28, 2021640.00650.00632.80634.00634.00512,182
Jul. 27, 2021636.40640.60626.80639.40639.40338,974
Jul. 26, 2021636.40647.40635.60640.80640.80311,367
Jul. 23, 2021626.60647.80626.60645.00645.00463,896
Jul. 22, 2021631.20653.00631.20640.60640.60655,075
Jul. 21, 2021603.60638.60603.60636.40636.40966,309
Jul. 20, 2021613.20618.95602.60616.20616.20606,416
Jul. 19, 2021615.60617.20598.23602.40602.40554,463
Jul. 16, 2021624.80631.80617.60620.40620.40552,594
Jul. 15, 2021629.60645.20624.00624.00624.00611,610
Jul. 14, 2021637.40646.60632.96645.20645.20415,000
Jul. 13, 2021660.20660.20635.60637.40637.40542,595
Jul. 12, 2021649.00652.20638.00646.00646.00594,148
Jul. 09, 2021637.60649.40633.20648.80648.80625,713
Jul. 08, 2021639.60649.40621.60632.80632.801,668,870
Jul. 07, 2021641.60663.40638.40649.20649.201,090,995
Jul. 06, 2021650.00650.00628.00629.40629.40420,911
Jul. 05, 2021622.40644.20622.40644.20644.20332,811
Jul. 02, 2021632.80636.40625.61630.40630.401,058,529
Jul. 01, 2021614.80627.20612.00626.60626.60633,780
Jun. 30, 2021622.20626.80609.80611.80611.80768,345
Jun. 29, 2021606.80626.80606.80619.20619.20731,515
Jun. 28, 2021632.40632.40610.67618.00618.00697,908
Jun. 25, 2021638.60638.60613.60617.40617.401,525,324
Jun. 24, 2021621.00641.40621.00623.60623.60751,225
Jun. 23, 2021628.40643.80628.40634.40634.40321,265
Jun. 22, 2021625.80648.53625.80642.40642.40522,229
Jun. 21, 2021630.80641.40621.00641.40641.40917,646
Jun. 18, 2021668.60668.60632.32634.40634.40823,361
Jun. 17, 2021645.80662.00644.00652.80652.80493,879
Jun. 16, 2021664.40667.20653.20661.60661.60596,506
Jun. 15, 2021648.00662.60648.00658.00658.00605,424
Jun. 14, 2021662.00669.00660.20661.00661.00472,572
Jun. 11, 2021650.80662.20647.20659.40659.40465,162
Jun. 10, 2021661.00666.40648.80650.60650.60639,735
Jun. 09, 2021681.00684.60663.20663.20663.20912,106
Jun. 08, 2021679.00701.80679.00685.00685.00524,741
Jun. 07, 2021682.40699.00678.80695.80695.80440,373
Jun. 04, 2021702.20702.20672.00678.00678.00793,023
Jun. 03, 2021707.00711.60685.00686.60686.60817,134
Jun. 02, 2021709.80709.80699.40706.20706.20699,192
Jun. 01, 2021683.40703.20680.00702.80702.801,231,712
May 28, 2021680.60683.06667.60679.40679.40457,734
May 27, 2021686.20686.20667.00667.00667.00841,576
May 26, 2021655.00680.60655.00678.20678.20566,071
May 25, 2021671.60675.40664.00664.80664.80384,327
May 24, 2021657.00671.60655.69671.00671.00441,599
May 21, 2021673.40681.00656.60662.40662.40721,456
May 20, 2021673.60677.60661.49675.40675.40566,339
May 19, 2021674.60679.20663.00669.20669.20531,327
May 18, 2021692.00692.00677.80681.40681.40454,882
May 17, 2021692.20703.80677.20680.00680.00662,665
May 14, 2021689.60696.20675.00682.00682.00669,819
May 13, 2021679.20679.80664.66674.80674.80637,360
May 12, 2021704.60704.60682.80684.20684.20763,585
May 11, 2021710.00716.80687.40690.00690.001,455,944
May 10, 2021712.80721.20702.60712.00712.00946,368
May 07, 2021702.20711.00693.00705.80705.801,143,644
May 06, 2021685.60704.60685.60700.00700.001,285,811
May 05, 2021670.40696.60670.40690.20690.201,137,841
May 04, 2021693.80707.20677.20677.20677.202,015,961
Apr. 30, 2021692.60699.20682.00691.20691.201,218,198
Apr. 29, 2021695.00699.20680.76685.20685.201,069,264
Apr. 28, 2021682.60694.80678.00690.00690.001,010,208
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...