Redrow plc (RDW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:06PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 631.00 | 649.50 | 631.00 | 644.50 | 644.50 | 456,283 |
| 25 Apr 2024 | 650.50 | 650.50 | 629.00 | 635.50 | 635.50 | 786,815 |
| 24 Apr 2024 | 649.50 | 649.50 | 634.00 | 637.50 | 637.50 | 749,828 |
| 23 Apr 2024 | 646.00 | 646.83 | 637.50 | 644.00 | 644.00 | 2,140,443 |
| 22 Apr 2024 | 637.00 | 645.50 | 631.48 | 638.50 | 638.50 | 512,962 |
| 19 Apr 2024 | 647.00 | 647.00 | 622.00 | 628.00 | 628.00 | 1,220,063 |
| 18 Apr 2024 | 644.50 | 644.50 | 616.50 | 634.00 | 634.00 | 378,503 |
| 17 Apr 2024 | 647.00 | 647.00 | 621.53 | 629.50 | 629.50 | 3,558,728 |
| 16 Apr 2024 | 641.50 | 648.50 | 632.00 | 632.00 | 632.00 | 2,153,757 |
| 15 Apr 2024 | 655.00 | 661.00 | 645.50 | 649.00 | 649.00 | 1,700,578 |
| 12 Apr 2024 | 659.00 | 666.50 | 647.00 | 649.00 | 649.00 | 4,790,635 |
| 11 Apr 2024 | 643.00 | 655.00 | 640.50 | 643.00 | 643.00 | 987,520 |
| 10 Apr 2024 | 662.50 | 668.00 | 639.50 | 643.00 | 643.00 | 5,095,287 |
| 09 Apr 2024 | 670.00 | 670.00 | 651.50 | 651.50 | 651.50 | 1,072,574 |
| 08 Apr 2024 | 643.00 | 665.00 | 630.50 | 659.00 | 659.00 | 1,958,546 |
| 05 Apr 2024 | 663.50 | 663.50 | 651.50 | 655.00 | 655.00 | 365,221 |
| 04 Apr 2024 | 650.00 | 666.00 | 638.50 | 666.00 | 666.00 | 6,412,786 |
| 03 Apr 2024 | 661.50 | 661.50 | 643.86 | 651.50 | 651.50 | 2,636,754 |
| 02 Apr 2024 | 672.50 | 672.50 | 650.00 | 651.50 | 651.50 | 1,256,809 |
| 28 Mar 2024 | 665.00 | 674.00 | 665.00 | 665.50 | 665.50 | 6,452,419 |
| 27 Mar 2024 | 669.50 | 670.50 | 652.09 | 668.50 | 668.50 | 6,811,942 |
| 26 Mar 2024 | 661.00 | 665.50 | 652.00 | 664.00 | 664.00 | 6,094,469 |
| 25 Mar 2024 | 679.00 | 679.00 | 652.50 | 655.50 | 655.50 | 1,604,285 |
| 22 Mar 2024 | 675.00 | 675.00 | 658.50 | 663.00 | 663.00 | 1,073,124 |
| 21 Mar 2024 | 656.00 | 669.00 | 655.50 | 667.00 | 667.00 | 2,371,371 |
| 20 Mar 2024 | 660.00 | 660.00 | 649.00 | 653.00 | 653.00 | 2,227,421 |
| 19 Mar 2024 | 673.00 | 673.00 | 645.00 | 646.50 | 646.50 | 2,097,476 |
| 18 Mar 2024 | 660.00 | 674.10 | 655.50 | 659.50 | 659.50 | 475,768 |
| 15 Mar 2024 | 660.00 | 679.00 | 654.50 | 654.50 | 654.50 | 3,743,724 |
| 14 Mar 2024 | 670.00 | 675.00 | 655.50 | 663.00 | 663.00 | 3,998,189 |
| 13 Mar 2024 | 670.00 | 670.00 | 659.50 | 663.50 | 663.50 | 383,549 |
| 12 Mar 2024 | 670.00 | 670.00 | 655.00 | 663.00 | 663.00 | 1,178,431 |
| 11 Mar 2024 | 660.50 | 672.00 | 646.50 | 667.00 | 667.00 | 2,306,368 |
| 08 Mar 2024 | 670.00 | 670.00 | 651.60 | 662.00 | 662.00 | 3,593,879 |
| 07 Mar 2024 | 659.00 | 668.50 | 655.00 | 666.50 | 666.50 | 1,842,210 |
| 06 Mar 2024 | 655.00 | 671.00 | 652.50 | 655.50 | 655.50 | 1,137,055 |
| 05 Mar 2024 | 647.00 | 660.00 | 647.00 | 655.00 | 655.00 | 4,292,068 |
| 04 Mar 2024 | 648.00 | 669.50 | 648.00 | 662.00 | 662.00 | 6,273,519 |
| 01 Mar 2024 | 643.50 | 665.00 | 630.00 | 663.50 | 663.50 | 6,790,971 |
| 29 Feb 2024 | 648.00 | 650.68 | 630.53 | 640.50 | 640.50 | 13,061,465 |
| 28 Feb 2024 | 667.50 | 667.50 | 633.00 | 633.00 | 633.00 | 5,681,682 |
| 27 Feb 2024 | 664.00 | 669.50 | 649.00 | 653.00 | 653.00 | 3,894,857 |
| 26 Feb 2024 | 649.00 | 666.00 | 644.50 | 661.00 | 661.00 | 5,122,903 |
| 23 Feb 2024 | 680.50 | 680.50 | 659.50 | 663.00 | 663.00 | 12,095,999 |
| 22 Feb 2024 | 655.50 | 681.00 | 655.50 | 664.50 | 664.50 | 7,124,459 |
| 22 Feb 2024 | 5 Dividend | |||||
| 21 Feb 2024 | 683.50 | 683.50 | 669.00 | 669.00 | 664.00 | 13,710,483 |
| 20 Feb 2024 | 670.00 | 676.50 | 666.50 | 672.00 | 666.98 | 5,245,469 |
| 19 Feb 2024 | 655.00 | 673.00 | 655.00 | 670.00 | 664.99 | 769,836 |
| 16 Feb 2024 | 651.50 | 673.50 | 651.50 | 671.00 | 665.99 | 10,552,931 |
| 15 Feb 2024 | 676.00 | 676.00 | 659.00 | 666.00 | 661.02 | 703,699 |
| 14 Feb 2024 | 665.50 | 671.50 | 642.53 | 662.00 | 657.05 | 2,251,912 |
| 13 Feb 2024 | 681.00 | 685.00 | 650.00 | 650.00 | 645.14 | 5,754,975 |
| 12 Feb 2024 | 678.00 | 684.00 | 672.50 | 681.00 | 675.91 | 6,535,157 |
| 09 Feb 2024 | 677.00 | 685.50 | 668.50 | 677.50 | 672.44 | 4,911,805 |
| 08 Feb 2024 | 690.00 | 698.50 | 673.50 | 673.50 | 668.47 | 7,274,310 |
| 07 Feb 2024 | 700.00 | 700.00 | 641.50 | 688.50 | 683.35 | 45,343,660 |
| 06 Feb 2024 | 598.50 | 605.00 | 593.00 | 600.00 | 595.52 | 675,278 |
| 05 Feb 2024 | 594.00 | 604.00 | 588.00 | 592.00 | 587.58 | 553,176 |
| 02 Feb 2024 | 606.00 | 607.00 | 595.50 | 597.00 | 592.54 | 723,352 |
| 01 Feb 2024 | 601.00 | 604.00 | 592.00 | 592.00 | 587.58 | 412,468 |
| 31 Jan 2024 | 610.00 | 610.00 | 597.00 | 602.50 | 598.00 | 457,419 |
| 30 Jan 2024 | 604.00 | 605.50 | 596.50 | 600.00 | 595.52 | 306,049 |
| 29 Jan 2024 | 600.00 | 601.50 | 589.00 | 601.50 | 597.00 | 438,278 |
| 26 Jan 2024 | 600.00 | 600.00 | 589.00 | 599.50 | 595.02 | 387,980 |
| 25 Jan 2024 | 586.00 | 597.00 | 586.00 | 595.00 | 590.55 | 436,157 |
| 24 Jan 2024 | 588.50 | 594.50 | 580.50 | 594.50 | 590.06 | 859,274 |
| 23 Jan 2024 | 581.50 | 600.50 | 581.50 | 584.50 | 580.13 | 812,521 |
| 22 Jan 2024 | 597.00 | 597.00 | 587.00 | 596.00 | 591.55 | 992,622 |
| 19 Jan 2024 | 591.50 | 593.00 | 581.50 | 586.00 | 581.62 | 405,673 |
| 18 Jan 2024 | 589.00 | 590.50 | 580.50 | 585.00 | 580.63 | 287,567 |
| 17 Jan 2024 | 585.00 | 585.00 | 568.50 | 581.00 | 576.66 | 409,105 |
| 16 Jan 2024 | 602.00 | 602.00 | 587.00 | 587.50 | 583.11 | 1,602,225 |
| 15 Jan 2024 | 587.50 | 594.00 | 585.50 | 594.00 | 589.56 | 756,639 |
| 12 Jan 2024 | 595.50 | 599.00 | 587.00 | 590.00 | 585.59 | 379,138 |
| 11 Jan 2024 | 599.50 | 600.50 | 586.00 | 587.00 | 582.61 | 1,202,764 |
| 10 Jan 2024 | 611.00 | 611.00 | 597.50 | 600.00 | 595.52 | 1,135,660 |
| 09 Jan 2024 | 610.00 | 612.50 | 596.00 | 598.50 | 594.03 | 650,865 |
| 08 Jan 2024 | 595.50 | 616.50 | 592.50 | 616.50 | 611.89 | 532,969 |
| 05 Jan 2024 | 588.50 | 598.50 | 584.00 | 598.50 | 594.03 | 648,336 |
| 04 Jan 2024 | 602.00 | 604.50 | 593.50 | 601.50 | 597.00 | 1,738,808 |
| 03 Jan 2024 | 590.00 | 600.50 | 585.00 | 594.00 | 589.56 | 620,926 |
| 02 Jan 2024 | 609.50 | 621.00 | 595.00 | 597.00 | 592.54 | 509,392 |
| 29 Dec 2023 | 619.00 | 619.00 | 603.82 | 615.50 | 610.90 | 160,318 |
| 28 Dec 2023 | 610.50 | 616.00 | 604.50 | 611.50 | 606.93 | 231,572 |
| 27 Dec 2023 | 615.50 | 619.50 | 600.00 | 610.50 | 605.94 | 1,499,466 |
| 22 Dec 2023 | 606.00 | 616.50 | 594.50 | 616.50 | 611.89 | 263,997 |
| 21 Dec 2023 | 600.00 | 609.00 | 594.50 | 606.00 | 601.47 | 1,011,284 |
| 20 Dec 2023 | 600.00 | 616.00 | 593.50 | 601.50 | 597.00 | 1,820,277 |
| 19 Dec 2023 | 590.50 | 599.50 | 586.50 | 597.00 | 592.54 | 483,922 |
| 18 Dec 2023 | 597.00 | 599.50 | 587.50 | 589.50 | 585.09 | 1,083,312 |
| 15 Dec 2023 | 584.50 | 598.52 | 579.00 | 597.00 | 592.54 | 2,515,732 |
| 14 Dec 2023 | 578.50 | 595.00 | 561.50 | 588.50 | 584.10 | 2,305,795 |
| 13 Dec 2023 | 577.00 | 578.00 | 561.50 | 565.00 | 560.78 | 1,236,487 |
| 12 Dec 2023 | 569.50 | 576.50 | 550.00 | 570.50 | 566.24 | 1,079,467 |
| 11 Dec 2023 | 560.00 | 572.50 | 558.00 | 569.50 | 565.24 | 559,436 |
| 08 Dec 2023 | 568.00 | 569.00 | 554.00 | 565.00 | 560.78 | 1,411,773 |
| 07 Dec 2023 | 567.50 | 567.50 | 547.50 | 561.00 | 556.81 | 1,319,238 |
| 06 Dec 2023 | 549.00 | 558.00 | 536.50 | 555.00 | 550.85 | 804,950 |
| 05 Dec 2023 | 557.50 | 558.50 | 537.00 | 547.50 | 543.41 | 723,246 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.