Canada markets closed

Redrow plc (RDW.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
634.40-18.40 (-2.82%)
At close: 4:57PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Apr. 27, 2021683.60685.20674.20682.60682.60693,210
Apr. 26, 2021681.40691.20674.11681.60681.601,017,882
Apr. 23, 2021678.00686.80666.80678.40678.40870,420
Apr. 22, 2021664.00675.80657.40675.20675.201,378,708
Apr. 21, 2021650.00665.00650.00659.60659.601,192,233
Apr. 20, 2021659.20679.60658.20658.20658.20868,550
Apr. 19, 2021679.00682.20672.60675.20675.20933,660
Apr. 16, 2021684.80689.00667.80675.40675.401,453,059
Apr. 15, 2021679.00683.58665.76682.40682.40951,878
Apr. 14, 2021658.00667.57651.46664.00664.00600,461
Apr. 13, 2021654.20676.40654.20667.00667.00673,528
Apr. 12, 2021665.00669.80654.80657.40657.40514,319
Apr. 09, 2021656.60669.20653.40669.20669.206,271,594
Apr. 08, 2021665.20665.20649.80658.00658.00882,209
Apr. 07, 2021645.00671.60641.32658.80658.801,879,746
Apr. 06, 2021640.00655.60637.40655.60655.60910,542
Apr. 01, 2021635.00639.40626.00637.00637.00756,938
Mar. 31, 2021634.50639.50625.50628.00628.00423,429
Mar. 30, 2021624.00635.50622.83634.50634.50482,594
Mar. 29, 2021636.50644.50623.00623.00623.00764,161
Mar. 26, 2021636.00644.50627.00632.00632.00922,438
Mar. 25, 2021623.00632.00616.00632.00632.001,003,583
Mar. 24, 2021620.00623.50604.50619.00619.00739,357
Mar. 23, 2021607.50629.00607.50622.00622.00931,070
Mar. 22, 2021625.50627.00610.50617.00617.00401,950
Mar. 19, 2021616.00624.00604.00622.00622.001,281,526
Mar. 18, 2021609.00623.00608.00615.00615.00496,534
Mar. 17, 2021630.00630.00611.50614.50614.50381,786
Mar. 16, 2021607.00625.50607.00623.00623.001,292,754
Mar. 15, 2021622.50622.50607.00611.50611.50452,190
Mar. 12, 2021612.00620.00610.50610.50610.501,102,580
Mar. 11, 2021629.00629.00616.00623.00623.001,053,853
Mar. 10, 2021602.00618.00595.00618.00618.001,002,457
Mar. 09, 2021623.50623.50606.19608.50608.502,268,872
Mar. 08, 2021604.50622.50596.91622.50622.50895,276
Mar. 05, 2021590.00604.50588.00595.00595.001,463,622
Mar. 04, 2021586.50596.50580.39596.50596.501,080,877
Mar. 03, 2021563.50589.00560.00588.00588.001,900,879
Mar. 02, 2021575.00576.00558.50560.00560.00843,017
Mar. 01, 2021556.50575.50550.50573.00573.001,466,900
Feb. 26, 2021547.00552.00540.00545.00545.001,872,049
Feb. 25, 2021565.50571.00548.00548.50548.501,352,514
Feb. 25, 20216 Dividend
Feb. 24, 2021567.00577.00559.24565.00559.001,493,866
Feb. 23, 2021560.00567.00544.50557.00551.081,217,074
Feb. 22, 2021558.00558.00544.50553.50547.622,122,052
Feb. 19, 2021544.00558.00544.00553.00547.132,271,954
Feb. 18, 2021548.50553.00544.61549.50543.66934,602
Feb. 17, 2021560.00564.50546.50549.00543.171,773,180
Feb. 16, 2021571.00572.50553.00562.50556.531,491,510
Feb. 15, 2021565.50580.19565.00567.50561.471,781,657
Feb. 12, 2021563.50578.01560.00564.00558.011,445,884
Feb. 11, 2021543.00561.50543.00561.50555.541,310,595
Feb. 10, 2021589.00591.50541.00550.00544.163,314,179
Feb. 09, 2021563.00574.00561.00571.50565.431,027,389
Feb. 08, 2021577.50577.50557.50560.00554.051,532,997
Feb. 05, 2021557.50570.50552.00569.50563.452,593,271
Feb. 04, 2021551.00560.00547.50555.00549.111,507,737
Feb. 03, 2021545.00559.50539.00549.00543.171,563,915
Feb. 02, 2021526.50536.82526.50535.00529.322,729,198
Feb. 01, 2021534.00541.50526.00532.00526.35691,222
Jan. 29, 2021534.00534.00520.00525.50519.92921,443
Jan. 28, 2021522.00532.00511.00529.50523.881,540,144
Jan. 27, 2021513.00527.50513.00522.50516.952,068,352
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...