UK markets closed

Redrow plc (RDW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
541.00+7.50 (+1.41%)
At close: 05:04PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023542.50542.50527.50541.00541.00316,289
26 Jan 2023538.00539.00525.50533.50533.50442,066
25 Jan 2023520.00535.00520.00531.50531.50865,455
24 Jan 2023532.00534.50521.50533.00533.00447,581
23 Jan 2023526.00531.00517.50523.00523.00472,526
20 Jan 2023511.00523.50511.00518.50518.50614,780
19 Jan 2023526.00526.00516.00519.50519.501,036,916
18 Jan 2023520.50531.50516.50529.00529.00470,337
17 Jan 2023535.00535.00514.00520.50520.502,059,232
16 Jan 2023534.00534.00516.00524.50524.50692,280
13 Jan 2023534.50534.50510.50522.50522.501,554,836
12 Jan 2023506.50524.00498.40524.00524.001,754,371
11 Jan 2023484.20499.40473.30497.40497.401,240,295
10 Jan 2023487.20489.20479.80482.80482.801,835,432
09 Jan 2023497.20507.50486.20489.80489.80946,097
06 Jan 2023501.00501.00485.20497.20497.201,182,208
05 Jan 2023483.40493.60478.40489.20489.201,575,484
04 Jan 2023476.80483.40471.80483.40483.401,408,870
03 Jan 2023456.00471.80454.60468.40468.40970,278
30 Dec 2022472.00472.00453.80453.80453.80227,565
29 Dec 2022460.00470.60460.00467.60467.60313,952
28 Dec 2022464.60470.80463.80470.00470.00647,995
23 Dec 2022457.40465.20457.40465.20465.20117,295
22 Dec 2022474.00474.00458.40461.20461.20458,057
21 Dec 2022450.00465.40450.00464.00464.001,005,347
20 Dec 2022458.00458.00447.40456.40456.40764,909
19 Dec 2022461.80461.80449.60452.00452.00505,286
16 Dec 2022476.20476.20448.80454.40454.405,518,479
15 Dec 2022455.00469.80454.00468.20468.20818,014
14 Dec 2022455.00466.40447.80457.00457.001,430,898
13 Dec 2022467.20481.60458.60472.40472.401,090,270
12 Dec 2022464.20470.60461.60463.40463.401,115,977
09 Dec 2022474.60474.60464.51471.00471.00502,408
08 Dec 2022464.60467.80460.60464.60464.60650,566
07 Dec 2022454.40466.60454.40463.80463.801,996,399
06 Dec 2022457.60470.00457.60462.60462.60983,478
05 Dec 2022476.80476.80466.60466.60466.60734,806
02 Dec 2022470.00475.60462.00467.80467.80828,838
01 Dec 2022463.20476.40463.20469.00469.00693,466
30 Nov 2022462.20462.60457.00457.40457.402,329,457
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
22 Sept 202222 Dividend
21 Sept 2022469.80507.00469.80499.20477.202,794,374
20 Sept 2022502.00512.00477.40478.60457.511,603,679
16 Sept 2022504.00520.50498.40506.50484.182,029,428
15 Sept 2022471.00510.50471.00505.00482.741,290,924
14 Sept 2022471.00485.40471.00474.60453.681,622,088
13 Sept 2022487.80496.40476.20476.20455.211,416,050
12 Sept 2022489.60494.40488.40493.40471.66611,121
09 Sept 2022482.20489.60480.40488.00466.49567,919
08 Sept 2022483.60487.20476.60478.40457.321,216,749
07 Sept 2022485.00492.80480.40483.40462.10579,702
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...