RDW.L - Redrow plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2020437.60461.00435.20450.60450.60687,729
03 Jul 2020450.00450.00425.40427.20427.201,648,333
02 Jul 2020436.40448.20430.40442.40442.401,300,003
01 Jul 2020440.00442.80426.20431.80431.801,608,629
30 Jun 2020441.80451.20423.80430.80430.803,291,587
29 Jun 2020459.00471.31453.80462.40462.401,149,894
26 Jun 2020468.80476.40461.31462.40462.40893,670
25 Jun 2020465.60475.00448.00465.80465.801,084,129
24 Jun 2020471.00484.40462.20464.20464.201,522,326
23 Jun 2020480.80490.60473.20480.60480.601,128,503
22 Jun 2020475.00498.20475.00488.60488.60881,082
19 Jun 2020486.40492.60473.80480.80480.803,769,993
18 Jun 2020480.60490.69472.00475.00475.001,202,458
17 Jun 2020486.20505.00482.20487.20487.20943,262
16 Jun 2020478.00502.78475.80488.40488.401,647,647
15 Jun 2020477.60491.00452.40468.80468.801,819,880
12 Jun 2020476.00501.88470.68485.00485.001,776,066
11 Jun 2020495.60500.50476.12481.60481.601,365,402
10 Jun 2020506.00520.50495.20502.50502.502,058,600
09 Jun 2020539.00543.50501.00501.00501.001,615,534
08 Jun 2020522.00552.00517.06538.50538.503,179,072
05 Jun 2020511.50530.50506.00522.50522.501,663,394
04 Jun 2020500.00508.00489.12500.00500.001,923,207
03 Jun 2020488.00507.00488.00503.00503.002,115,714
02 Jun 2020493.00498.00482.00487.20487.201,404,646
01 Jun 2020475.00492.20475.00489.20489.20870,242
29 May 2020497.20501.50463.60468.60468.603,831,347
28 May 2020479.40501.50479.40497.40497.402,160,939
27 May 2020489.40495.00474.40478.00478.002,490,124
26 May 2020467.40491.80466.00477.80477.802,650,937
22 May 2020448.60462.80437.60461.40461.401,688,150
21 May 2020456.80457.40442.80449.60449.601,687,150
20 May 2020465.00472.00450.00456.60456.602,981,900
19 May 2020462.00476.40450.60467.20467.202,003,089
18 May 2020450.00464.00439.00454.00454.001,431,802
15 May 2020425.80443.40420.60441.20441.202,072,777
14 May 2020427.80433.00399.60421.60421.602,638,901
13 May 2020442.00453.02424.20431.20431.201,673,686
12 May 2020455.00457.40436.87438.40438.401,657,332
11 May 2020483.40495.00450.60455.00455.002,445,668
07 May 2020453.00476.60449.52473.40473.401,330,347
06 May 2020475.00475.00450.00451.80451.801,354,045
05 May 2020475.00482.00462.40463.80463.802,252,927
04 May 2020472.00485.40448.16470.80470.802,122,912
01 May 2020462.00472.23447.00469.40469.401,620,903
30 Apr 2020495.00501.50452.40461.20461.202,114,359
29 Apr 2020462.40491.60455.60488.60488.602,790,706
28 Apr 2020453.00478.60449.44462.60462.601,768,396
27 Apr 2020472.80490.48450.00457.60457.603,888,865
24 Apr 2020445.60463.00434.20451.00451.003,466,396
23 Apr 2020410.00449.20408.58448.40448.402,981,789
22 Apr 2020388.00406.60382.20403.20403.201,762,123
21 Apr 2020382.00398.80369.60386.60386.603,275,210
20 Apr 2020407.40413.68384.40384.40384.401,746,321
17 Apr 2020401.00425.00397.20408.60408.601,809,822
16 Apr 2020383.20407.80377.60391.60391.601,692,429
15 Apr 2020405.20409.96376.60385.20385.202,392,860
14 Apr 2020449.80450.80411.00411.00411.002,415,798
09 Apr 2020444.20465.60422.40443.60443.603,209,257
08 Apr 2020395.80411.40390.20404.80404.802,599,735
07 Apr 2020375.60417.80375.48405.00405.003,911,052
06 Apr 2020315.40362.55315.20362.00362.001,947,715
03 Apr 2020330.20338.20308.93313.20313.204,142,110
02 Apr 2020337.40344.60330.00338.40338.402,195,471
01 Apr 2020353.00365.00326.00332.80332.803,879,645
31 Mar 2020375.50387.00332.45359.50359.503,072,540
30 Mar 2020368.00386.50331.00373.50373.503,540,720
27 Mar 2020382.50386.50353.00367.50367.508,791,608
26 Mar 2020368.00402.00350.50402.00402.002,128,099
25 Mar 2020379.50381.50345.50369.00369.003,716,637
24 Mar 2020346.50365.00332.50365.00365.002,663,196
23 Mar 2020322.00344.50303.00338.50338.503,125,204
20 Mar 2020329.00358.50325.00330.50330.505,249,542
19 Mar 2020356.00370.00293.00316.00316.005,292,981
18 Mar 2020401.00402.50333.50352.50352.503,017,362
17 Mar 2020481.50484.30386.00406.50406.502,618,353
16 Mar 2020514.00518.00425.50473.00473.003,683,020
13 Mar 2020559.00575.00522.00526.00526.002,804,469
12 Mar 2020612.00612.00546.00546.00546.002,542,167
11 Mar 2020657.00677.00638.00638.00638.002,167,616
10 Mar 2020668.00683.00645.00645.00645.001,950,446
09 Mar 2020708.00708.00661.00662.00662.001,628,179
06 Mar 2020721.00721.00700.11711.00711.001,564,867
05 Mar 2020759.00759.00723.00729.00729.001,882,243
05 Mar 202010.5 Dividend
04 Mar 2020755.00769.00741.00754.00743.501,842,169
03 Mar 2020741.00766.45740.00749.00738.572,181,572
02 Mar 2020749.00762.09714.00733.00722.792,095,683
28 Feb 2020729.00751.00717.58746.00735.612,296,603
27 Feb 2020766.00784.00742.00756.00745.472,018,372
26 Feb 2020790.00805.00775.00785.00774.071,980,616
25 Feb 2020834.00838.00793.00799.00787.871,710,353
24 Feb 2020833.00833.00809.00825.00813.511,382,606
21 Feb 2020837.00847.00831.20844.00832.251,477,213
20 Feb 2020850.00850.76830.00835.00823.371,387,304
19 Feb 2020835.00848.00832.00848.00836.191,684,901
18 Feb 2020831.00836.00824.00830.00818.441,439,430
17 Feb 2020828.00840.01826.00834.00822.392,182,138
14 Feb 2020815.00831.00814.00827.00815.483,347,283
13 Feb 2020791.00820.05791.00813.00801.683,263,369
*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