RDW.L - Redrow plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jul 2020 | 437.60 | 461.00 | 435.20 | 450.60 | 450.60 | 687,729 |
| 03 Jul 2020 | 450.00 | 450.00 | 425.40 | 427.20 | 427.20 | 1,648,333 |
| 02 Jul 2020 | 436.40 | 448.20 | 430.40 | 442.40 | 442.40 | 1,300,003 |
| 01 Jul 2020 | 440.00 | 442.80 | 426.20 | 431.80 | 431.80 | 1,608,629 |
| 30 Jun 2020 | 441.80 | 451.20 | 423.80 | 430.80 | 430.80 | 3,291,587 |
| 29 Jun 2020 | 459.00 | 471.31 | 453.80 | 462.40 | 462.40 | 1,149,894 |
| 26 Jun 2020 | 468.80 | 476.40 | 461.31 | 462.40 | 462.40 | 893,670 |
| 25 Jun 2020 | 465.60 | 475.00 | 448.00 | 465.80 | 465.80 | 1,084,129 |
| 24 Jun 2020 | 471.00 | 484.40 | 462.20 | 464.20 | 464.20 | 1,522,326 |
| 23 Jun 2020 | 480.80 | 490.60 | 473.20 | 480.60 | 480.60 | 1,128,503 |
| 22 Jun 2020 | 475.00 | 498.20 | 475.00 | 488.60 | 488.60 | 881,082 |
| 19 Jun 2020 | 486.40 | 492.60 | 473.80 | 480.80 | 480.80 | 3,769,993 |
| 18 Jun 2020 | 480.60 | 490.69 | 472.00 | 475.00 | 475.00 | 1,202,458 |
| 17 Jun 2020 | 486.20 | 505.00 | 482.20 | 487.20 | 487.20 | 943,262 |
| 16 Jun 2020 | 478.00 | 502.78 | 475.80 | 488.40 | 488.40 | 1,647,647 |
| 15 Jun 2020 | 477.60 | 491.00 | 452.40 | 468.80 | 468.80 | 1,819,880 |
| 12 Jun 2020 | 476.00 | 501.88 | 470.68 | 485.00 | 485.00 | 1,776,066 |
| 11 Jun 2020 | 495.60 | 500.50 | 476.12 | 481.60 | 481.60 | 1,365,402 |
| 10 Jun 2020 | 506.00 | 520.50 | 495.20 | 502.50 | 502.50 | 2,058,600 |
| 09 Jun 2020 | 539.00 | 543.50 | 501.00 | 501.00 | 501.00 | 1,615,534 |
| 08 Jun 2020 | 522.00 | 552.00 | 517.06 | 538.50 | 538.50 | 3,179,072 |
| 05 Jun 2020 | 511.50 | 530.50 | 506.00 | 522.50 | 522.50 | 1,663,394 |
| 04 Jun 2020 | 500.00 | 508.00 | 489.12 | 500.00 | 500.00 | 1,923,207 |
| 03 Jun 2020 | 488.00 | 507.00 | 488.00 | 503.00 | 503.00 | 2,115,714 |
| 02 Jun 2020 | 493.00 | 498.00 | 482.00 | 487.20 | 487.20 | 1,404,646 |
| 01 Jun 2020 | 475.00 | 492.20 | 475.00 | 489.20 | 489.20 | 870,242 |
| 29 May 2020 | 497.20 | 501.50 | 463.60 | 468.60 | 468.60 | 3,831,347 |
| 28 May 2020 | 479.40 | 501.50 | 479.40 | 497.40 | 497.40 | 2,160,939 |
| 27 May 2020 | 489.40 | 495.00 | 474.40 | 478.00 | 478.00 | 2,490,124 |
| 26 May 2020 | 467.40 | 491.80 | 466.00 | 477.80 | 477.80 | 2,650,937 |
| 22 May 2020 | 448.60 | 462.80 | 437.60 | 461.40 | 461.40 | 1,688,150 |
| 21 May 2020 | 456.80 | 457.40 | 442.80 | 449.60 | 449.60 | 1,687,150 |
| 20 May 2020 | 465.00 | 472.00 | 450.00 | 456.60 | 456.60 | 2,981,900 |
| 19 May 2020 | 462.00 | 476.40 | 450.60 | 467.20 | 467.20 | 2,003,089 |
| 18 May 2020 | 450.00 | 464.00 | 439.00 | 454.00 | 454.00 | 1,431,802 |
| 15 May 2020 | 425.80 | 443.40 | 420.60 | 441.20 | 441.20 | 2,072,777 |
| 14 May 2020 | 427.80 | 433.00 | 399.60 | 421.60 | 421.60 | 2,638,901 |
| 13 May 2020 | 442.00 | 453.02 | 424.20 | 431.20 | 431.20 | 1,673,686 |
| 12 May 2020 | 455.00 | 457.40 | 436.87 | 438.40 | 438.40 | 1,657,332 |
| 11 May 2020 | 483.40 | 495.00 | 450.60 | 455.00 | 455.00 | 2,445,668 |
| 07 May 2020 | 453.00 | 476.60 | 449.52 | 473.40 | 473.40 | 1,330,347 |
| 06 May 2020 | 475.00 | 475.00 | 450.00 | 451.80 | 451.80 | 1,354,045 |
| 05 May 2020 | 475.00 | 482.00 | 462.40 | 463.80 | 463.80 | 2,252,927 |
| 04 May 2020 | 472.00 | 485.40 | 448.16 | 470.80 | 470.80 | 2,122,912 |
| 01 May 2020 | 462.00 | 472.23 | 447.00 | 469.40 | 469.40 | 1,620,903 |
| 30 Apr 2020 | 495.00 | 501.50 | 452.40 | 461.20 | 461.20 | 2,114,359 |
| 29 Apr 2020 | 462.40 | 491.60 | 455.60 | 488.60 | 488.60 | 2,790,706 |
| 28 Apr 2020 | 453.00 | 478.60 | 449.44 | 462.60 | 462.60 | 1,768,396 |
| 27 Apr 2020 | 472.80 | 490.48 | 450.00 | 457.60 | 457.60 | 3,888,865 |
| 24 Apr 2020 | 445.60 | 463.00 | 434.20 | 451.00 | 451.00 | 3,466,396 |
| 23 Apr 2020 | 410.00 | 449.20 | 408.58 | 448.40 | 448.40 | 2,981,789 |
| 22 Apr 2020 | 388.00 | 406.60 | 382.20 | 403.20 | 403.20 | 1,762,123 |
| 21 Apr 2020 | 382.00 | 398.80 | 369.60 | 386.60 | 386.60 | 3,275,210 |
| 20 Apr 2020 | 407.40 | 413.68 | 384.40 | 384.40 | 384.40 | 1,746,321 |
| 17 Apr 2020 | 401.00 | 425.00 | 397.20 | 408.60 | 408.60 | 1,809,822 |
| 16 Apr 2020 | 383.20 | 407.80 | 377.60 | 391.60 | 391.60 | 1,692,429 |
| 15 Apr 2020 | 405.20 | 409.96 | 376.60 | 385.20 | 385.20 | 2,392,860 |
| 14 Apr 2020 | 449.80 | 450.80 | 411.00 | 411.00 | 411.00 | 2,415,798 |
| 09 Apr 2020 | 444.20 | 465.60 | 422.40 | 443.60 | 443.60 | 3,209,257 |
| 08 Apr 2020 | 395.80 | 411.40 | 390.20 | 404.80 | 404.80 | 2,599,735 |
| 07 Apr 2020 | 375.60 | 417.80 | 375.48 | 405.00 | 405.00 | 3,911,052 |
| 06 Apr 2020 | 315.40 | 362.55 | 315.20 | 362.00 | 362.00 | 1,947,715 |
| 03 Apr 2020 | 330.20 | 338.20 | 308.93 | 313.20 | 313.20 | 4,142,110 |
| 02 Apr 2020 | 337.40 | 344.60 | 330.00 | 338.40 | 338.40 | 2,195,471 |
| 01 Apr 2020 | 353.00 | 365.00 | 326.00 | 332.80 | 332.80 | 3,879,645 |
| 31 Mar 2020 | 375.50 | 387.00 | 332.45 | 359.50 | 359.50 | 3,072,540 |
| 30 Mar 2020 | 368.00 | 386.50 | 331.00 | 373.50 | 373.50 | 3,540,720 |
| 27 Mar 2020 | 382.50 | 386.50 | 353.00 | 367.50 | 367.50 | 8,791,608 |
| 26 Mar 2020 | 368.00 | 402.00 | 350.50 | 402.00 | 402.00 | 2,128,099 |
| 25 Mar 2020 | 379.50 | 381.50 | 345.50 | 369.00 | 369.00 | 3,716,637 |
| 24 Mar 2020 | 346.50 | 365.00 | 332.50 | 365.00 | 365.00 | 2,663,196 |
| 23 Mar 2020 | 322.00 | 344.50 | 303.00 | 338.50 | 338.50 | 3,125,204 |
| 20 Mar 2020 | 329.00 | 358.50 | 325.00 | 330.50 | 330.50 | 5,249,542 |
| 19 Mar 2020 | 356.00 | 370.00 | 293.00 | 316.00 | 316.00 | 5,292,981 |
| 18 Mar 2020 | 401.00 | 402.50 | 333.50 | 352.50 | 352.50 | 3,017,362 |
| 17 Mar 2020 | 481.50 | 484.30 | 386.00 | 406.50 | 406.50 | 2,618,353 |
| 16 Mar 2020 | 514.00 | 518.00 | 425.50 | 473.00 | 473.00 | 3,683,020 |
| 13 Mar 2020 | 559.00 | 575.00 | 522.00 | 526.00 | 526.00 | 2,804,469 |
| 12 Mar 2020 | 612.00 | 612.00 | 546.00 | 546.00 | 546.00 | 2,542,167 |
| 11 Mar 2020 | 657.00 | 677.00 | 638.00 | 638.00 | 638.00 | 2,167,616 |
| 10 Mar 2020 | 668.00 | 683.00 | 645.00 | 645.00 | 645.00 | 1,950,446 |
| 09 Mar 2020 | 708.00 | 708.00 | 661.00 | 662.00 | 662.00 | 1,628,179 |
| 06 Mar 2020 | 721.00 | 721.00 | 700.11 | 711.00 | 711.00 | 1,564,867 |
| 05 Mar 2020 | 759.00 | 759.00 | 723.00 | 729.00 | 729.00 | 1,882,243 |
| 05 Mar 2020 | 10.5 Dividend | |||||
| 04 Mar 2020 | 755.00 | 769.00 | 741.00 | 754.00 | 743.50 | 1,842,169 |
| 03 Mar 2020 | 741.00 | 766.45 | 740.00 | 749.00 | 738.57 | 2,181,572 |
| 02 Mar 2020 | 749.00 | 762.09 | 714.00 | 733.00 | 722.79 | 2,095,683 |
| 28 Feb 2020 | 729.00 | 751.00 | 717.58 | 746.00 | 735.61 | 2,296,603 |
| 27 Feb 2020 | 766.00 | 784.00 | 742.00 | 756.00 | 745.47 | 2,018,372 |
| 26 Feb 2020 | 790.00 | 805.00 | 775.00 | 785.00 | 774.07 | 1,980,616 |
| 25 Feb 2020 | 834.00 | 838.00 | 793.00 | 799.00 | 787.87 | 1,710,353 |
| 24 Feb 2020 | 833.00 | 833.00 | 809.00 | 825.00 | 813.51 | 1,382,606 |
| 21 Feb 2020 | 837.00 | 847.00 | 831.20 | 844.00 | 832.25 | 1,477,213 |
| 20 Feb 2020 | 850.00 | 850.76 | 830.00 | 835.00 | 823.37 | 1,387,304 |
| 19 Feb 2020 | 835.00 | 848.00 | 832.00 | 848.00 | 836.19 | 1,684,901 |
| 18 Feb 2020 | 831.00 | 836.00 | 824.00 | 830.00 | 818.44 | 1,439,430 |
| 17 Feb 2020 | 828.00 | 840.01 | 826.00 | 834.00 | 822.39 | 2,182,138 |
| 14 Feb 2020 | 815.00 | 831.00 | 814.00 | 827.00 | 815.48 | 3,347,283 |
| 13 Feb 2020 | 791.00 | 820.05 | 791.00 | 813.00 | 801.68 | 3,263,369 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.