RDW.L - Redrow plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Feb 2020834.00838.00793.00799.00799.001,497,936
24 Feb 2020833.00833.00809.00825.00825.001,382,606
21 Feb 2020837.00847.00831.20844.00844.001,477,213
20 Feb 2020850.00850.76830.00835.00835.001,387,304
19 Feb 2020835.00848.00832.00848.00848.001,684,901
18 Feb 2020831.00836.00824.00830.00830.001,439,430
17 Feb 2020828.00840.01826.00834.00834.002,182,138
14 Feb 2020815.00831.00814.00827.00827.003,347,283
13 Feb 2020791.00820.05791.00813.00813.003,263,369
12 Feb 2020791.00797.00750.21791.00791.002,882,576
11 Feb 2020780.00797.00771.00786.00786.002,990,223
10 Feb 2020772.00778.00756.00775.00775.002,372,375
07 Feb 2020790.00790.00750.21770.00770.002,692,881
06 Feb 2020812.00822.00769.00780.00780.002,735,822
05 Feb 2020814.00835.00798.00811.00811.0012,164,570
04 Feb 2020825.00837.00816.47822.00822.005,427,740
03 Feb 2020808.00810.00796.77810.00810.002,375,862
31 Jan 2020798.00801.00790.00795.00795.001,168,730
30 Jan 2020793.00803.00783.00793.00793.001,087,207
29 Jan 2020800.00802.00786.00787.00787.00954,688
28 Jan 2020800.00809.00796.00802.00802.002,062,691
27 Jan 2020800.00800.00785.00793.00793.00690,912
24 Jan 2020780.00809.00780.00806.00806.001,504,059
23 Jan 2020794.00794.00782.00783.00783.001,036,724
22 Jan 2020790.00792.00784.00788.00788.001,610,131
21 Jan 2020795.00795.00782.62787.00787.00702,865
20 Jan 2020776.00798.00775.00792.00792.005,187,166
17 Jan 2020761.00777.00761.00774.00774.002,740,359
16 Jan 2020771.00776.37769.00770.00770.00631,981
15 Jan 2020772.00772.00760.00770.00770.003,844,537
14 Jan 2020762.00769.98758.00768.00768.002,444,669
13 Jan 2020760.00777.35759.22766.00766.001,540,311
10 Jan 2020775.00777.35759.00760.00760.001,270,453
09 Jan 2020775.00775.00760.00771.00771.001,215,799
08 Jan 2020754.00767.96754.00764.00764.00679,513
07 Jan 2020761.00771.00749.00769.00769.001,248,454
06 Jan 2020765.00765.00746.42759.00759.00719,154
03 Jan 2020772.00772.00753.00759.00759.00817,125
02 Jan 2020747.00768.00745.00767.00767.00704,177
31 Dec 2019750.00755.00745.00745.00745.00668,662
30 Dec 2019758.00765.03749.00749.00749.00890,145
27 Dec 2019762.00767.92750.85756.00756.00889,121
24 Dec 2019741.00762.00741.00762.00762.00268,469
23 Dec 2019735.00749.00729.00741.00741.001,032,286
20 Dec 2019736.00740.00732.00732.00732.001,143,775
19 Dec 2019732.00740.00724.00733.00733.002,712,201
18 Dec 2019727.00732.00721.00728.00728.00935,147
17 Dec 2019735.00736.37721.00728.00728.002,803,523
16 Dec 2019718.00740.00716.00736.00736.002,185,745
13 Dec 2019700.00759.97700.00716.00716.008,954,662
12 Dec 2019678.00693.00675.00684.00684.001,265,104
11 Dec 2019680.00680.00662.38673.00673.001,649,888
10 Dec 2019678.00689.00671.83680.00680.003,187,790
09 Dec 2019676.00683.00673.00679.00679.002,594,366
06 Dec 2019670.00681.00670.00681.00681.002,036,895
05 Dec 2019672.00676.00665.00671.00671.00999,804
04 Dec 2019669.00673.00659.00670.00670.00976,079
03 Dec 2019666.00666.00654.00660.00660.00827,071
02 Dec 2019671.00671.00659.00661.00661.00811,993
29 Nov 2019677.00677.00661.00661.00661.00631,524
28 Nov 2019680.00684.00669.00672.00672.00929,991
27 Nov 2019670.00676.00663.00676.00676.002,400,977
26 Nov 2019659.00668.00658.95664.00664.001,309,501
25 Nov 2019654.00666.00651.00666.00666.004,740,516
22 Nov 2019650.00655.00642.48653.00653.002,024,188
21 Nov 2019651.00657.00642.00647.00647.00805,958
20 Nov 2019650.00652.00641.00652.00652.001,472,341
19 Nov 2019656.00661.39648.00649.00649.001,650,557
18 Nov 2019650.00656.36644.00654.00654.00606,312
15 Nov 2019630.00650.00630.00648.00648.001,389,972
14 Nov 2019635.00636.00627.00634.00634.001,157,361
13 Nov 2019630.00633.40626.00632.00632.003,038,164
12 Nov 2019630.00633.00624.00630.00630.002,005,669
11 Nov 2019605.00630.00598.00628.00628.001,112,440
08 Nov 2019614.00614.55603.00604.00604.00553,261
07 Nov 2019600.00617.00600.00609.00609.00823,729
06 Nov 2019618.00618.00601.00605.00605.00594,227
05 Nov 2019607.00611.00600.21611.00611.001,299,503
04 Nov 2019610.00611.00600.00600.00600.00639,368
01 Nov 2019605.00607.00600.00605.00605.00843,946
31 Oct 2019600.00613.15599.00602.00602.00691,073
30 Oct 2019618.00622.00607.00612.00612.00659,118
29 Oct 2019632.00633.00615.00620.00620.00668,574
28 Oct 2019628.00637.31621.37628.00628.00367,502
25 Oct 2019634.00639.00620.00628.00628.00859,352
24 Oct 2019636.00643.00627.00629.00629.00421,026
23 Oct 2019639.00648.00634.71636.00636.00749,824
22 Oct 2019648.00650.00640.00646.00646.001,254,204
21 Oct 2019649.00654.00641.71648.00648.001,005,344
18 Oct 2019647.00657.00642.00649.00649.001,434,691
17 Oct 2019640.00661.00630.33645.00645.002,999,871
16 Oct 2019626.00640.00617.00639.00639.001,877,770
15 Oct 2019616.00634.00616.00627.00627.003,143,959
14 Oct 2019622.00636.62599.55620.00620.001,276,355
11 Oct 2019598.00638.00598.00623.00623.005,763,909
10 Oct 2019589.00594.00584.00592.00592.00584,228
09 Oct 2019598.00598.00584.00584.00584.00572,753
08 Oct 2019608.00608.00591.00591.00591.00764,328
07 Oct 2019608.00608.00596.00601.00601.00670,692
04 Oct 2019595.00603.00592.35601.00601.00659,795
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more