UK Markets close in 1 hr 28 mins

Redrow plc (RDW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
475.60+18.20 (+3.98%)
As of 02:47PM GMT. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022463.20476.40463.20475.60475.60231,804
30 Nov 2022------
29 Nov 2022468.00468.00452.40456.60456.601,147,312
28 Nov 2022460.00465.60454.80457.00457.00874,317
25 Nov 2022455.40466.40450.00463.20463.20933,457
24 Nov 2022470.40477.36467.20467.80467.80580,313
23 Nov 2022449.60466.20449.60465.60465.60598,959
22 Nov 2022458.60464.60453.00455.20455.20865,190
21 Nov 2022458.00464.80443.00460.60460.60971,999
18 Nov 2022446.20451.60442.60447.60447.60705,534
17 Nov 2022438.20448.14438.20441.80441.80846,566
16 Nov 2022446.00457.00437.40441.60441.601,081,326
15 Nov 2022452.00465.40451.60455.40455.40587,507
14 Nov 2022462.60468.80449.40460.60460.60896,350
11 Nov 2022467.00481.40464.80470.00470.001,086,746
10 Nov 2022438.80472.20438.80471.80471.801,523,153
09 Nov 2022442.40450.20434.60448.00448.00807,450
08 Nov 2022435.00441.80424.80439.40439.40821,139
07 Nov 2022436.00450.00431.40441.40441.40964,036
04 Nov 2022435.20441.80426.60440.60440.60834,741
03 Nov 2022417.40428.14417.40427.00427.00829,334
02 Nov 2022421.40427.80417.60427.80427.802,514,489
01 Nov 2022423.20431.20421.00426.00426.00989,277
31 Oct 2022412.20424.20412.20418.60418.60941,746
28 Oct 2022422.20422.83414.20421.60421.60585,754
27 Oct 2022421.80430.60417.20426.40426.401,024,955
26 Oct 2022410.80427.04410.80423.80423.801,578,004
25 Oct 2022401.00419.60401.00418.20418.201,170,500
24 Oct 2022394.80416.80394.80411.00411.00912,156
21 Oct 2022404.20410.60394.80401.80401.801,077,962
20 Oct 2022396.00410.00393.00404.40404.401,097,680
19 Oct 2022415.00415.00399.00400.80400.801,137,487
18 Oct 2022417.00417.00404.00407.60407.60948,943
17 Oct 2022396.00419.00396.00416.40416.401,016,247
14 Oct 2022404.00410.00397.20397.20397.201,335,026
13 Oct 2022373.40405.80367.40397.20397.201,672,693
12 Oct 2022390.80390.80370.60372.60372.601,565,987
11 Oct 2022385.00397.00385.00392.20392.201,438,286
10 Oct 2022403.80412.60390.80392.00392.001,393,706
07 Oct 2022423.80423.80400.20400.20400.201,339,746
06 Oct 2022415.40418.80410.00415.60415.601,265,976
05 Oct 2022412.20428.00407.00410.60410.602,276,166
04 Oct 2022411.20425.54406.60423.20423.201,344,185
03 Oct 2022397.60414.00394.00411.00411.001,404,142
30 Sept 2022379.20401.95379.20399.20399.201,585,114
29 Sept 2022415.00415.00384.80384.80384.801,824,875
28 Sept 2022408.40423.60396.10418.60418.601,391,719
27 Sept 2022438.00439.32407.40407.40407.401,899,457
26 Sept 2022458.80463.80430.20430.20430.201,464,524
23 Sept 2022467.00486.40460.80466.20466.201,120,672
22 Sept 2022474.80478.00470.00471.20471.201,111,024
21 Sept 2022469.80507.00469.80499.20499.202,794,374
20 Sept 2022502.00512.00477.40478.60478.601,603,679
16 Sept 2022504.00520.50498.40506.50506.502,029,428
15 Sept 2022471.00510.50471.00505.00505.001,290,924
14 Sept 2022471.00485.40471.00474.60474.601,622,088
13 Sept 2022487.80496.40476.20476.20476.201,416,050
12 Sept 2022489.60494.40488.40493.40493.40611,121
09 Sept 2022482.20489.60480.40488.00488.00567,919
08 Sept 2022483.60487.20476.60478.40478.401,216,749
07 Sept 2022485.00492.80480.40483.40483.40579,702
06 Sept 2022484.00500.00476.18489.60489.60492,050
05 Sept 2022466.40481.20466.40476.20476.20772,301
02 Sept 2022481.00487.00450.31473.60473.601,469,442
01 Sept 2022505.50506.75486.80490.60490.60803,483
31 Aug 2022515.50524.50505.00506.00506.001,539,931
30 Aug 2022509.50527.00509.50516.50516.50790,362
26 Aug 2022523.00528.50516.50520.00520.00504,621
25 Aug 2022525.00533.00519.00520.00520.00546,150
24 Aug 2022529.00530.00518.79524.00524.00741,358
23 Aug 2022533.00539.00527.50527.50527.50863,087
22 Aug 2022542.50549.00532.49532.50532.50738,326
19 Aug 2022554.50558.00546.50547.00547.001,165,350
18 Aug 2022545.00559.00545.00554.00554.00940,917
17 Aug 2022567.50567.50543.00545.50545.50974,658
16 Aug 2022573.00573.00556.00556.00556.00440,541
15 Aug 2022566.00568.50555.50564.00564.00654,367
12 Aug 2022562.50570.00560.97564.00564.00571,287
11 Aug 2022575.00579.50561.50563.50563.50826,704
10 Aug 2022558.00574.00552.50573.50573.501,029,224
09 Aug 2022556.00564.00555.50560.00560.00635,654
08 Aug 2022562.50574.00562.50564.50564.501,114,153
05 Aug 2022575.00581.50562.50565.50565.50733,153
04 Aug 2022578.00581.50566.00577.00577.001,020,710
03 Aug 2022552.00579.00552.00579.00579.00718,007
02 Aug 2022567.50573.00554.50557.00557.001,573,622
01 Aug 2022577.00583.10573.00578.00578.00257,180
29 Jul 2022570.00585.50570.00577.00577.00413,519
28 Jul 2022575.00580.50573.50579.50579.50477,269
27 Jul 2022569.50576.00567.50574.50574.50296,999
26 Jul 2022585.00588.00571.50575.00575.00686,507
25 Jul 2022590.00590.00572.00585.00585.00732,878
22 Jul 2022577.50583.00571.06577.50577.502,681,555
21 Jul 2022557.50580.00556.50578.00578.00957,235
20 Jul 2022560.00562.75551.50557.50557.50705,416
19 Jul 2022550.00558.50544.00558.00558.00680,729
18 Jul 2022539.50551.50534.50550.00550.001,371,373
15 Jul 2022519.00536.00510.00533.00533.00525,944
14 Jul 2022502.00521.50495.20515.00515.001,365,735
13 Jul 2022498.00500.50487.80492.00492.00583,778
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...