UK 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
17 Sept 2021724.00743.60709.80717.00717.001,596,206
16 Sept 2021706.20742.60692.00718.80718.801,577,433
15 Sept 2021714.00714.00686.40701.00701.001,063,297
14 Sept 2021708.40718.60697.00700.00700.00745,956
13 Sept 2021701.06706.60695.00706.60706.6025,204
10 Sept 2021696.00699.80688.40697.60697.60604,543
09 Sept 2021686.60698.40679.20696.60696.60486,390
08 Sept 2021692.80709.20692.20692.60692.60735,610
07 Sept 2021714.60719.80707.20707.20707.202,069,865
06 Sept 2021680.40715.40680.40714.20714.20760,992
03 Sept 2021693.60708.40684.40696.80696.80866,755
02 Sept 2021710.00710.00690.20693.40693.40537,187
01 Sept 2021720.00720.00701.40704.80704.80672,495
31 Aug 2021699.00710.20696.16710.20710.20792,994
27 Aug 2021703.40709.20696.20700.20700.201,157,577
26 Aug 2021704.00710.20695.80706.60706.60498,824
25 Aug 2021685.80707.40685.80700.40700.40660,964
24 Aug 2021676.20696.80674.00692.20692.20743,209
23 Aug 2021683.00688.40670.40675.20675.201,613,392
20 Aug 2021675.00686.40664.00677.60677.60644,644
19 Aug 2021671.20684.40668.89674.20674.201,390,072
18 Aug 2021642.80690.53636.40687.40687.402,153,959
17 Aug 2021644.60656.51641.00641.80641.80331,251
16 Aug 2021648.00653.40645.11651.20651.20264,101
13 Aug 2021657.60658.60651.80651.80651.80250,392
12 Aug 2021649.00660.40645.40651.20651.20285,029
11 Aug 2021661.00661.00647.00652.80652.80283,708
10 Aug 2021658.80658.80638.00648.00648.00323,677
09 Aug 2021658.00658.00641.60643.20643.20421,051
06 Aug 2021630.40650.40630.40650.00650.00421,733
05 Aug 2021626.00646.20626.00645.80645.80955,182
04 Aug 2021645.00656.20634.40634.40634.40629,298
03 Aug 2021633.80652.00633.80642.40642.40302,546
02 Aug 2021646.40656.60634.28644.60644.60279,230
30 Jul 2021642.00648.40637.60644.00644.00471,194
29 Jul 2021640.80648.60632.20648.60648.60427,045
28 Jul 2021640.00650.00632.80634.00634.00512,182
27 Jul 2021636.40640.60626.80639.40639.40338,974
26 Jul 2021636.40647.40635.60640.80640.80311,367
23 Jul 2021626.60647.80626.60645.00645.00463,896
22 Jul 2021631.20653.00631.20640.60640.60655,075
21 Jul 2021603.60638.60603.60636.40636.40966,309
20 Jul 2021613.20618.95602.60616.20616.20606,416
19 Jul 2021615.60617.20598.23602.40602.40554,463
16 Jul 2021624.80631.80617.60620.40620.40552,594
15 Jul 2021629.60645.20624.00624.00624.00611,610
14 Jul 2021637.40646.60632.96645.20645.20415,000
13 Jul 2021660.20660.20635.60637.40637.40542,595
12 Jul 2021649.00652.20638.00646.00646.00594,148
09 Jul 2021637.60649.40633.20648.80648.80625,713
08 Jul 2021639.60649.40621.60632.80632.801,668,870
07 Jul 2021641.60663.40638.40649.20649.201,090,995
06 Jul 2021650.00650.00628.00629.40629.40420,911
05 Jul 2021622.40644.20622.40644.20644.20332,811
02 Jul 2021632.80636.40625.61630.40630.401,058,529
01 Jul 2021614.80627.20612.00626.60626.60633,780
30 Jun 2021622.20626.80609.80611.80611.80768,345
29 Jun 2021606.80626.80606.80619.20619.20731,515
28 Jun 2021632.40632.40610.67618.00618.00697,908
25 Jun 2021638.60638.60613.60617.40617.401,525,324
24 Jun 2021621.00641.40621.00623.60623.60751,225
23 Jun 2021628.40643.80628.40634.40634.40321,265
22 Jun 2021625.80648.53625.80642.40642.40522,229
21 Jun 2021630.80641.40621.00641.40641.40917,646
18 Jun 2021668.60668.60632.32634.40634.40823,361
17 Jun 2021645.80662.00644.00652.80652.80493,879
16 Jun 2021664.40667.20653.20661.60661.60596,506
15 Jun 2021648.00662.60648.00658.00658.00605,424
14 Jun 2021662.00669.00660.20661.00661.00472,572
11 Jun 2021650.80662.20647.20659.40659.40465,162
10 Jun 2021661.00666.40648.80650.60650.60639,735
09 Jun 2021681.00684.60663.20663.20663.20912,106
08 Jun 2021679.00701.80679.00685.00685.00524,741
07 Jun 2021682.40699.00678.80695.80695.80440,373
04 Jun 2021702.20702.20672.00678.00678.00793,023
03 Jun 2021707.00711.60685.00686.60686.60817,134
02 Jun 2021709.80709.80699.40706.20706.20699,192
01 Jun 2021683.40703.20680.00702.80702.801,231,712
28 May 2021680.60683.06667.60679.40679.40457,734
27 May 2021686.20686.20667.00667.00667.00841,576
26 May 2021655.00680.60655.00678.20678.20566,071
25 May 2021671.60675.40664.00664.80664.80384,327
24 May 2021657.00671.60655.69671.00671.00441,599
21 May 2021673.40681.00656.60662.40662.40721,456
20 May 2021673.60677.60661.49675.40675.40566,339
19 May 2021674.60679.20663.00669.20669.20531,327
18 May 2021692.00692.00677.80681.40681.40454,882
17 May 2021692.20703.80677.20680.00680.00662,665
14 May 2021689.60696.20675.00682.00682.00669,819
13 May 2021679.20679.80664.66674.80674.80637,360
12 May 2021704.60704.60682.80684.20684.20763,585
11 May 2021710.00716.80687.40690.00690.001,455,944
10 May 2021712.80721.20702.60712.00712.00946,368
07 May 2021702.20711.00693.00705.80705.801,143,644
06 May 2021685.60704.60685.60700.00700.001,285,811
05 May 2021670.40696.60670.40690.20690.201,137,841
04 May 2021693.80707.20677.20677.20677.202,015,961
30 Apr 2021692.60699.20682.00691.20691.201,218,198
29 Apr 2021695.00699.20680.76685.20685.201,069,264
28 Apr 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...