Canada markets open in 5 hours 9 minutes

Redrow plc (RDW.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
658.00-5.00 (-0.75%)
As of 09:06AM GMT. Market open.
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 2024649.00661.00644.50658.00658.00272,724
Feb 23, 2024680.50680.50659.50663.00663.0012,095,999
Feb 22, 2024655.50681.00655.50664.50664.507,124,459
Feb 22, 20245 Dividend
Feb 21, 2024683.50683.50669.00669.00664.0013,710,483
Feb 20, 2024670.00676.50666.50672.00666.985,245,469
Feb 19, 2024655.00673.00655.00670.00664.99769,836
Feb 16, 2024651.50673.50651.50671.00665.9910,552,931
Feb 15, 2024676.00676.00659.00666.00661.02703,699
Feb 14, 2024665.50671.50642.53662.00657.052,251,912
Feb 13, 2024681.00685.00650.00650.00645.145,754,975
Feb 12, 2024678.00684.00672.50681.00675.916,535,157
Feb 09, 2024677.00685.50668.50677.50672.444,911,805
Feb 08, 2024690.00698.50673.50673.50668.477,274,310
Feb 07, 2024700.00700.00641.50688.50683.3545,343,660
Feb 06, 2024598.50605.00593.00600.00595.52675,278
Feb 05, 2024594.00604.00588.00592.00587.58553,176
Feb 02, 2024606.00607.00595.50597.00592.54723,352
Feb 01, 2024601.00604.00592.00592.00587.58412,468
Jan 31, 2024610.00610.00597.00602.50598.00457,419
Jan 30, 2024604.00605.50596.50600.00595.52306,049
Jan 29, 2024600.00601.50589.00601.50597.00438,278
Jan 26, 2024600.00600.00589.00599.50595.02387,980
Jan 25, 2024586.00597.00586.00595.00590.55436,157
Jan 24, 2024588.50594.50580.50594.50590.06859,274
Jan 23, 2024581.50600.50581.50584.50580.13812,521
Jan 22, 2024597.00597.00587.00596.00591.55992,622
Jan 19, 2024591.50593.00581.50586.00581.62405,673
Jan 18, 2024589.00590.50580.50585.00580.63287,567
Jan 17, 2024585.00585.00568.50581.00576.66409,105
Jan 16, 2024602.00602.00587.00587.50583.111,602,225
Jan 15, 2024587.50594.00585.50594.00589.56756,639
Jan 12, 2024595.50599.00587.00590.00585.59379,138
Jan 11, 2024599.50600.50586.00587.00582.611,202,764
Jan 10, 2024611.00611.00597.50600.00595.521,135,660
Jan 09, 2024610.00612.50596.00598.50594.03650,865
Jan 08, 2024595.50616.50592.50616.50611.89532,969
Jan 05, 2024588.50598.50584.00598.50594.03648,336
Jan 04, 2024602.00604.50593.50601.50597.001,738,808
Jan 03, 2024590.00600.50585.00594.00589.56620,926
Jan 02, 2024609.50621.00595.00597.00592.54509,392
Dec 29, 2023619.00619.00603.82615.50610.90160,318
Dec 28, 2023610.50616.00604.50611.50606.93231,572
Dec 27, 2023615.50619.50600.00610.50605.941,499,466
Dec 22, 2023606.00616.50594.50616.50611.89263,997
Dec 21, 2023600.00609.00594.50606.00601.471,011,284
Dec 20, 2023600.00616.00593.50601.50597.001,820,277
Dec 19, 2023590.50599.50586.50597.00592.54483,922
Dec 18, 2023597.00599.50587.50589.50585.091,083,312
Dec 15, 2023584.50598.52579.00597.00592.542,515,732
Dec 14, 2023578.50595.00561.50588.50584.102,305,795
Dec 13, 2023577.00578.00561.50565.00560.781,236,487
Dec 12, 2023569.50576.50550.00570.50566.241,079,467
Dec 11, 2023560.00572.50558.00569.50565.24559,436
Dec 08, 2023568.00569.00554.00565.00560.781,411,773
Dec 07, 2023567.50567.50547.50561.00556.811,319,238
Dec 06, 2023549.00558.00536.50555.00550.85804,950
Dec 05, 2023557.50558.50537.00547.50543.41723,246
Dec 04, 2023559.50559.50540.50544.50540.43551,883
Dec 01, 2023550.00551.74537.50546.50542.42682,772
Nov 30, 2023559.50559.50538.00539.50535.47735,469
Nov 29, 2023545.50553.50539.36549.00544.90658,210
Nov 28, 2023550.00550.00535.50541.00536.96473,645
Nov 27, 2023530.00547.50530.00541.50537.45707,976
Nov 24, 2023536.00541.60533.50535.00531.00234,115
Nov 23, 2023544.00544.00527.00536.00531.99316,521
Nov 22, 2023538.50547.50530.00536.00531.99556,745
Nov 21, 2023540.00548.00535.00537.50533.48313,390
Nov 20, 2023526.00545.00520.50541.00536.96508,323
Nov 17, 2023532.00540.00526.31537.50533.48495,665
Nov 16, 2023549.00549.00524.00524.50520.58486,087
Nov 15, 2023530.00550.00526.00536.00531.99732,007
Nov 14, 2023511.50530.00497.00528.50524.55512,416
Nov 13, 2023493.20507.50487.00500.00496.26617,634
Nov 10, 2023494.80502.50483.00498.40494.68818,310
Nov 09, 2023512.50523.00506.50520.00516.111,231,781
Nov 08, 2023505.50515.00500.00510.00506.19646,164
Nov 07, 2023490.80511.50490.80503.50499.74572,394
Nov 06, 2023508.50514.50498.60500.00496.26299,138
Nov 03, 2023509.50522.00499.40511.50507.68734,079
Nov 02, 2023480.00511.00480.00506.50502.71411,715
Nov 01, 2023478.00492.40475.00489.00485.35267,241
Oct 31, 2023468.40488.40468.40486.60482.96409,248
Oct 30, 2023468.60491.20468.20478.00474.43350,489
Oct 27, 2023481.60482.80466.60480.00476.41474,806
Oct 26, 2023478.80482.40464.00475.00471.45377,564
Oct 25, 2023468.60471.80457.80471.80468.27511,060
Oct 24, 2023477.60477.60462.60466.60463.11308,490
Oct 23, 2023453.20473.80451.60466.40462.91326,436
Oct 20, 2023464.20471.00454.20463.20459.74488,415
Oct 19, 2023479.20482.80464.00465.40461.92379,037
Oct 18, 2023498.00504.50483.20483.80480.181,054,775
Oct 17, 2023487.60504.00484.40503.00499.24514,294
Oct 16, 2023486.20495.60474.20488.40484.75753,177
Oct 13, 2023492.00495.40481.60484.00480.38597,817
Oct 12, 2023491.00499.80489.30493.40489.71513,226
Oct 11, 2023486.80497.00485.20492.80489.12622,659
Oct 10, 2023477.40493.00470.60492.80489.12488,112
Oct 09, 2023467.00480.96466.00474.00470.46267,785
Oct 06, 2023469.40479.20458.80478.40474.82418,977
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...