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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | 724.00 | 743.60 | 709.80 | 717.00 | 717.00 | 1,596,206 |
| 16 Sept 2021 | 706.20 | 742.60 | 692.00 | 718.80 | 718.80 | 1,577,433 |
| 15 Sept 2021 | 714.00 | 714.00 | 686.40 | 701.00 | 701.00 | 1,063,297 |
| 14 Sept 2021 | 708.40 | 718.60 | 697.00 | 700.00 | 700.00 | 745,956 |
| 13 Sept 2021 | 701.06 | 706.60 | 695.00 | 706.60 | 706.60 | 25,204 |
| 10 Sept 2021 | 696.00 | 699.80 | 688.40 | 697.60 | 697.60 | 604,543 |
| 09 Sept 2021 | 686.60 | 698.40 | 679.20 | 696.60 | 696.60 | 486,390 |
| 08 Sept 2021 | 692.80 | 709.20 | 692.20 | 692.60 | 692.60 | 735,610 |
| 07 Sept 2021 | 714.60 | 719.80 | 707.20 | 707.20 | 707.20 | 2,069,865 |
| 06 Sept 2021 | 680.40 | 715.40 | 680.40 | 714.20 | 714.20 | 760,992 |
| 03 Sept 2021 | 693.60 | 708.40 | 684.40 | 696.80 | 696.80 | 866,755 |
| 02 Sept 2021 | 710.00 | 710.00 | 690.20 | 693.40 | 693.40 | 537,187 |
| 01 Sept 2021 | 720.00 | 720.00 | 701.40 | 704.80 | 704.80 | 672,495 |
| 31 Aug 2021 | 699.00 | 710.20 | 696.16 | 710.20 | 710.20 | 792,994 |
| 27 Aug 2021 | 703.40 | 709.20 | 696.20 | 700.20 | 700.20 | 1,157,577 |
| 26 Aug 2021 | 704.00 | 710.20 | 695.80 | 706.60 | 706.60 | 498,824 |
| 25 Aug 2021 | 685.80 | 707.40 | 685.80 | 700.40 | 700.40 | 660,964 |
| 24 Aug 2021 | 676.20 | 696.80 | 674.00 | 692.20 | 692.20 | 743,209 |
| 23 Aug 2021 | 683.00 | 688.40 | 670.40 | 675.20 | 675.20 | 1,613,392 |
| 20 Aug 2021 | 675.00 | 686.40 | 664.00 | 677.60 | 677.60 | 644,644 |
| 19 Aug 2021 | 671.20 | 684.40 | 668.89 | 674.20 | 674.20 | 1,390,072 |
| 18 Aug 2021 | 642.80 | 690.53 | 636.40 | 687.40 | 687.40 | 2,153,959 |
| 17 Aug 2021 | 644.60 | 656.51 | 641.00 | 641.80 | 641.80 | 331,251 |
| 16 Aug 2021 | 648.00 | 653.40 | 645.11 | 651.20 | 651.20 | 264,101 |
| 13 Aug 2021 | 657.60 | 658.60 | 651.80 | 651.80 | 651.80 | 250,392 |
| 12 Aug 2021 | 649.00 | 660.40 | 645.40 | 651.20 | 651.20 | 285,029 |
| 11 Aug 2021 | 661.00 | 661.00 | 647.00 | 652.80 | 652.80 | 283,708 |
| 10 Aug 2021 | 658.80 | 658.80 | 638.00 | 648.00 | 648.00 | 323,677 |
| 09 Aug 2021 | 658.00 | 658.00 | 641.60 | 643.20 | 643.20 | 421,051 |
| 06 Aug 2021 | 630.40 | 650.40 | 630.40 | 650.00 | 650.00 | 421,733 |
| 05 Aug 2021 | 626.00 | 646.20 | 626.00 | 645.80 | 645.80 | 955,182 |
| 04 Aug 2021 | 645.00 | 656.20 | 634.40 | 634.40 | 634.40 | 629,298 |
| 03 Aug 2021 | 633.80 | 652.00 | 633.80 | 642.40 | 642.40 | 302,546 |
| 02 Aug 2021 | 646.40 | 656.60 | 634.28 | 644.60 | 644.60 | 279,230 |
| 30 Jul 2021 | 642.00 | 648.40 | 637.60 | 644.00 | 644.00 | 471,194 |
| 29 Jul 2021 | 640.80 | 648.60 | 632.20 | 648.60 | 648.60 | 427,045 |
| 28 Jul 2021 | 640.00 | 650.00 | 632.80 | 634.00 | 634.00 | 512,182 |
| 27 Jul 2021 | 636.40 | 640.60 | 626.80 | 639.40 | 639.40 | 338,974 |
| 26 Jul 2021 | 636.40 | 647.40 | 635.60 | 640.80 | 640.80 | 311,367 |
| 23 Jul 2021 | 626.60 | 647.80 | 626.60 | 645.00 | 645.00 | 463,896 |
| 22 Jul 2021 | 631.20 | 653.00 | 631.20 | 640.60 | 640.60 | 655,075 |
| 21 Jul 2021 | 603.60 | 638.60 | 603.60 | 636.40 | 636.40 | 966,309 |
| 20 Jul 2021 | 613.20 | 618.95 | 602.60 | 616.20 | 616.20 | 606,416 |
| 19 Jul 2021 | 615.60 | 617.20 | 598.23 | 602.40 | 602.40 | 554,463 |
| 16 Jul 2021 | 624.80 | 631.80 | 617.60 | 620.40 | 620.40 | 552,594 |
| 15 Jul 2021 | 629.60 | 645.20 | 624.00 | 624.00 | 624.00 | 611,610 |
| 14 Jul 2021 | 637.40 | 646.60 | 632.96 | 645.20 | 645.20 | 415,000 |
| 13 Jul 2021 | 660.20 | 660.20 | 635.60 | 637.40 | 637.40 | 542,595 |
| 12 Jul 2021 | 649.00 | 652.20 | 638.00 | 646.00 | 646.00 | 594,148 |
| 09 Jul 2021 | 637.60 | 649.40 | 633.20 | 648.80 | 648.80 | 625,713 |
| 08 Jul 2021 | 639.60 | 649.40 | 621.60 | 632.80 | 632.80 | 1,668,870 |
| 07 Jul 2021 | 641.60 | 663.40 | 638.40 | 649.20 | 649.20 | 1,090,995 |
| 06 Jul 2021 | 650.00 | 650.00 | 628.00 | 629.40 | 629.40 | 420,911 |
| 05 Jul 2021 | 622.40 | 644.20 | 622.40 | 644.20 | 644.20 | 332,811 |
| 02 Jul 2021 | 632.80 | 636.40 | 625.61 | 630.40 | 630.40 | 1,058,529 |
| 01 Jul 2021 | 614.80 | 627.20 | 612.00 | 626.60 | 626.60 | 633,780 |
| 30 Jun 2021 | 622.20 | 626.80 | 609.80 | 611.80 | 611.80 | 768,345 |
| 29 Jun 2021 | 606.80 | 626.80 | 606.80 | 619.20 | 619.20 | 731,515 |
| 28 Jun 2021 | 632.40 | 632.40 | 610.67 | 618.00 | 618.00 | 697,908 |
| 25 Jun 2021 | 638.60 | 638.60 | 613.60 | 617.40 | 617.40 | 1,525,324 |
| 24 Jun 2021 | 621.00 | 641.40 | 621.00 | 623.60 | 623.60 | 751,225 |
| 23 Jun 2021 | 628.40 | 643.80 | 628.40 | 634.40 | 634.40 | 321,265 |
| 22 Jun 2021 | 625.80 | 648.53 | 625.80 | 642.40 | 642.40 | 522,229 |
| 21 Jun 2021 | 630.80 | 641.40 | 621.00 | 641.40 | 641.40 | 917,646 |
| 18 Jun 2021 | 668.60 | 668.60 | 632.32 | 634.40 | 634.40 | 823,361 |
| 17 Jun 2021 | 645.80 | 662.00 | 644.00 | 652.80 | 652.80 | 493,879 |
| 16 Jun 2021 | 664.40 | 667.20 | 653.20 | 661.60 | 661.60 | 596,506 |
| 15 Jun 2021 | 648.00 | 662.60 | 648.00 | 658.00 | 658.00 | 605,424 |
| 14 Jun 2021 | 662.00 | 669.00 | 660.20 | 661.00 | 661.00 | 472,572 |
| 11 Jun 2021 | 650.80 | 662.20 | 647.20 | 659.40 | 659.40 | 465,162 |
| 10 Jun 2021 | 661.00 | 666.40 | 648.80 | 650.60 | 650.60 | 639,735 |
| 09 Jun 2021 | 681.00 | 684.60 | 663.20 | 663.20 | 663.20 | 912,106 |
| 08 Jun 2021 | 679.00 | 701.80 | 679.00 | 685.00 | 685.00 | 524,741 |
| 07 Jun 2021 | 682.40 | 699.00 | 678.80 | 695.80 | 695.80 | 440,373 |
| 04 Jun 2021 | 702.20 | 702.20 | 672.00 | 678.00 | 678.00 | 793,023 |
| 03 Jun 2021 | 707.00 | 711.60 | 685.00 | 686.60 | 686.60 | 817,134 |
| 02 Jun 2021 | 709.80 | 709.80 | 699.40 | 706.20 | 706.20 | 699,192 |
| 01 Jun 2021 | 683.40 | 703.20 | 680.00 | 702.80 | 702.80 | 1,231,712 |
| 28 May 2021 | 680.60 | 683.06 | 667.60 | 679.40 | 679.40 | 457,734 |
| 27 May 2021 | 686.20 | 686.20 | 667.00 | 667.00 | 667.00 | 841,576 |
| 26 May 2021 | 655.00 | 680.60 | 655.00 | 678.20 | 678.20 | 566,071 |
| 25 May 2021 | 671.60 | 675.40 | 664.00 | 664.80 | 664.80 | 384,327 |
| 24 May 2021 | 657.00 | 671.60 | 655.69 | 671.00 | 671.00 | 441,599 |
| 21 May 2021 | 673.40 | 681.00 | 656.60 | 662.40 | 662.40 | 721,456 |
| 20 May 2021 | 673.60 | 677.60 | 661.49 | 675.40 | 675.40 | 566,339 |
| 19 May 2021 | 674.60 | 679.20 | 663.00 | 669.20 | 669.20 | 531,327 |
| 18 May 2021 | 692.00 | 692.00 | 677.80 | 681.40 | 681.40 | 454,882 |
| 17 May 2021 | 692.20 | 703.80 | 677.20 | 680.00 | 680.00 | 662,665 |
| 14 May 2021 | 689.60 | 696.20 | 675.00 | 682.00 | 682.00 | 669,819 |
| 13 May 2021 | 679.20 | 679.80 | 664.66 | 674.80 | 674.80 | 637,360 |
| 12 May 2021 | 704.60 | 704.60 | 682.80 | 684.20 | 684.20 | 763,585 |
| 11 May 2021 | 710.00 | 716.80 | 687.40 | 690.00 | 690.00 | 1,455,944 |
| 10 May 2021 | 712.80 | 721.20 | 702.60 | 712.00 | 712.00 | 946,368 |
| 07 May 2021 | 702.20 | 711.00 | 693.00 | 705.80 | 705.80 | 1,143,644 |
| 06 May 2021 | 685.60 | 704.60 | 685.60 | 700.00 | 700.00 | 1,285,811 |
| 05 May 2021 | 670.40 | 696.60 | 670.40 | 690.20 | 690.20 | 1,137,841 |
| 04 May 2021 | 693.80 | 707.20 | 677.20 | 677.20 | 677.20 | 2,015,961 |
| 30 Apr 2021 | 692.60 | 699.20 | 682.00 | 691.20 | 691.20 | 1,218,198 |
| 29 Apr 2021 | 695.00 | 699.20 | 680.76 | 685.20 | 685.20 | 1,069,264 |
| 28 Apr 2021 | 682.60 | 694.80 | 678.00 | 690.00 | 690.00 | 1,010,208 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
