UK markets open in 2 hours 47 minutes
NIKKEI 225
25,883.72 -538.33 (-2.04%) HANG SENG
17,152.38 -13.49 (-0.08%) CRUDE OIL
80.90 -0.33 (-0.41%) GOLD FUTURES
1,669.90 +1.30 (+0.08%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,494.84 -180.83 (-1.02%)
Redrow plc (RDW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:06PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 415.00 | 415.00 | 384.80 | 384.80 | 384.80 | 1,824,875 |
| 28 Sept 2022 | 408.40 | 423.60 | 396.10 | 418.60 | 418.60 | 1,391,719 |
| 27 Sept 2022 | 438.00 | 439.32 | 407.40 | 407.40 | 407.40 | 1,899,457 |
| 26 Sept 2022 | 458.80 | 463.80 | 430.20 | 430.20 | 430.20 | 1,464,524 |
| 23 Sept 2022 | 467.00 | 486.40 | 460.80 | 466.20 | 466.20 | 1,120,672 |
| 22 Sept 2022 | 474.80 | 478.00 | 470.00 | 471.20 | 471.20 | 1,111,024 |
| 22 Sept 2022 | 22 Dividend | |||||
| 21 Sept 2022 | 469.80 | 507.00 | 469.80 | 499.20 | 477.20 | 2,794,374 |
| 20 Sept 2022 | 502.00 | 512.00 | 477.40 | 478.60 | 457.51 | 1,603,679 |
| 16 Sept 2022 | 504.00 | 520.50 | 498.40 | 506.50 | 484.18 | 2,029,428 |
| 15 Sept 2022 | 471.00 | 510.50 | 471.00 | 505.00 | 482.74 | 1,290,924 |
| 14 Sept 2022 | 471.00 | 485.40 | 471.00 | 474.60 | 453.68 | 1,622,088 |
| 13 Sept 2022 | 487.80 | 496.40 | 476.20 | 476.20 | 455.21 | 1,416,050 |
| 12 Sept 2022 | 489.60 | 494.40 | 488.40 | 493.40 | 471.66 | 611,121 |
| 09 Sept 2022 | 482.20 | 489.60 | 480.40 | 488.00 | 466.49 | 567,919 |
| 08 Sept 2022 | 483.60 | 487.20 | 476.60 | 478.40 | 457.32 | 1,216,749 |
| 07 Sept 2022 | 485.00 | 492.80 | 480.40 | 483.40 | 462.10 | 579,702 |
| 06 Sept 2022 | 484.00 | 500.00 | 476.18 | 489.60 | 468.02 | 492,050 |
| 05 Sept 2022 | 466.40 | 481.20 | 466.40 | 476.20 | 455.21 | 772,301 |
| 02 Sept 2022 | 481.00 | 487.00 | 450.31 | 473.60 | 452.73 | 1,469,442 |
| 01 Sept 2022 | 505.50 | 506.75 | 486.80 | 490.60 | 468.98 | 803,483 |
| 31 Aug 2022 | 515.50 | 524.50 | 505.00 | 506.00 | 483.70 | 1,539,931 |
| 30 Aug 2022 | 509.50 | 527.00 | 509.50 | 516.50 | 493.74 | 790,362 |
| 26 Aug 2022 | 523.00 | 528.50 | 516.50 | 520.00 | 497.08 | 504,621 |
| 25 Aug 2022 | 525.00 | 533.00 | 519.00 | 520.00 | 497.08 | 546,150 |
| 24 Aug 2022 | 529.00 | 530.00 | 518.79 | 524.00 | 500.91 | 741,358 |
| 23 Aug 2022 | 533.00 | 539.00 | 527.50 | 527.50 | 504.25 | 863,087 |
| 22 Aug 2022 | 542.50 | 549.00 | 532.49 | 532.50 | 509.03 | 738,326 |
| 19 Aug 2022 | 554.50 | 558.00 | 546.50 | 547.00 | 522.89 | 1,165,350 |
| 18 Aug 2022 | 545.00 | 559.00 | 545.00 | 554.00 | 529.58 | 940,917 |
| 17 Aug 2022 | 567.50 | 567.50 | 543.00 | 545.50 | 521.46 | 974,658 |
| 16 Aug 2022 | 573.00 | 573.00 | 556.00 | 556.00 | 531.50 | 440,541 |
| 15 Aug 2022 | 566.00 | 568.50 | 555.50 | 564.00 | 539.14 | 654,367 |
| 12 Aug 2022 | 562.50 | 570.00 | 560.97 | 564.00 | 539.14 | 571,287 |
| 11 Aug 2022 | 575.00 | 579.50 | 561.50 | 563.50 | 538.67 | 826,704 |
| 10 Aug 2022 | 558.00 | 574.00 | 552.50 | 573.50 | 548.23 | 1,029,224 |
| 09 Aug 2022 | 556.00 | 564.00 | 555.50 | 560.00 | 535.32 | 635,654 |
| 08 Aug 2022 | 562.50 | 574.00 | 562.50 | 564.50 | 539.62 | 1,114,153 |
| 05 Aug 2022 | 575.00 | 581.50 | 562.50 | 565.50 | 540.58 | 733,153 |
| 04 Aug 2022 | 578.00 | 581.50 | 566.00 | 577.00 | 551.57 | 1,020,710 |
| 03 Aug 2022 | 552.00 | 579.00 | 552.00 | 579.00 | 553.48 | 718,007 |
| 02 Aug 2022 | 567.50 | 573.00 | 554.50 | 557.00 | 532.45 | 1,573,622 |
| 01 Aug 2022 | 577.00 | 583.10 | 573.00 | 578.00 | 552.53 | 257,180 |
| 29 Jul 2022 | 570.00 | 585.50 | 570.00 | 577.00 | 551.57 | 413,519 |
| 28 Jul 2022 | 575.00 | 580.50 | 573.50 | 579.50 | 553.96 | 477,269 |
| 27 Jul 2022 | 569.50 | 576.00 | 567.50 | 574.50 | 549.18 | 296,999 |
| 26 Jul 2022 | 585.00 | 588.00 | 571.50 | 575.00 | 549.66 | 686,507 |
| 25 Jul 2022 | 590.00 | 590.00 | 572.00 | 585.00 | 559.22 | 732,878 |
| 22 Jul 2022 | 577.50 | 583.00 | 571.06 | 577.50 | 552.05 | 2,681,555 |
| 21 Jul 2022 | 557.50 | 580.00 | 556.50 | 578.00 | 552.53 | 957,235 |
| 20 Jul 2022 | 560.00 | 562.75 | 551.50 | 557.50 | 532.93 | 705,416 |
| 19 Jul 2022 | 550.00 | 558.50 | 544.00 | 558.00 | 533.41 | 680,729 |
| 18 Jul 2022 | 539.50 | 551.50 | 534.50 | 550.00 | 525.76 | 1,371,373 |
| 15 Jul 2022 | 519.00 | 536.00 | 510.00 | 533.00 | 509.51 | 525,944 |
| 14 Jul 2022 | 502.00 | 521.50 | 495.20 | 515.00 | 492.30 | 1,365,735 |
| 13 Jul 2022 | 498.00 | 500.50 | 487.80 | 492.00 | 470.32 | 583,778 |
| 12 Jul 2022 | 494.80 | 496.80 | 479.20 | 493.40 | 471.66 | 311,462 |
| 11 Jul 2022 | 486.00 | 487.20 | 471.20 | 487.20 | 465.73 | 584,265 |
| 08 Jul 2022 | 497.40 | 497.40 | 477.10 | 483.20 | 461.91 | 541,639 |
| 07 Jul 2022 | 493.00 | 494.40 | 475.80 | 486.60 | 465.16 | 638,627 |
| 06 Jul 2022 | 476.40 | 485.80 | 472.80 | 483.60 | 462.29 | 957,670 |
| 05 Jul 2022 | 498.40 | 498.40 | 462.96 | 470.40 | 449.67 | 656,122 |
| 04 Jul 2022 | 496.20 | 497.57 | 484.60 | 488.60 | 467.07 | 717,425 |
| 01 Jul 2022 | 482.80 | 495.20 | 478.17 | 491.60 | 469.93 | 333,701 |
| 30 Jun 2022 | 498.60 | 498.60 | 478.60 | 489.80 | 468.21 | 531,083 |
| 29 Jun 2022 | 497.40 | 503.32 | 493.80 | 499.00 | 477.01 | 241,090 |
| 28 Jun 2022 | 490.00 | 510.50 | 490.00 | 505.50 | 483.22 | 347,837 |
| 27 Jun 2022 | 496.20 | 505.50 | 496.20 | 501.50 | 479.40 | 787,864 |
| 24 Jun 2022 | 482.20 | 496.60 | 480.64 | 496.20 | 474.33 | 538,302 |
| 23 Jun 2022 | 481.80 | 487.40 | 478.00 | 481.00 | 459.80 | 457,861 |
| 22 Jun 2022 | 492.00 | 492.00 | 470.20 | 484.40 | 463.05 | 867,827 |
| 21 Jun 2022 | 472.60 | 493.80 | 472.60 | 486.60 | 465.16 | 366,753 |
| 20 Jun 2022 | 512.50 | 512.50 | 475.50 | 484.20 | 462.86 | 574,490 |
| 17 Jun 2022 | 504.50 | 510.69 | 500.33 | 500.50 | 478.44 | 843,617 |
| 16 Jun 2022 | 521.00 | 527.00 | 499.00 | 499.20 | 477.20 | 1,907,189 |
| 15 Jun 2022 | 531.00 | 534.50 | 527.00 | 531.00 | 507.60 | 1,478,069 |
| 14 Jun 2022 | 518.00 | 522.00 | 506.00 | 520.50 | 497.56 | 2,692,517 |
| 13 Jun 2022 | 520.50 | 522.10 | 502.48 | 507.50 | 485.13 | 519,268 |
| 10 Jun 2022 | 535.50 | 541.50 | 526.50 | 527.50 | 504.25 | 471,845 |
| 09 Jun 2022 | 537.50 | 541.50 | 530.00 | 538.50 | 514.77 | 336,881 |
| 08 Jun 2022 | 550.50 | 550.50 | 535.00 | 539.50 | 515.72 | 313,885 |
| 07 Jun 2022 | 533.00 | 544.00 | 533.00 | 538.00 | 514.29 | 307,298 |
| 06 Jun 2022 | 533.00 | 545.50 | 533.00 | 540.00 | 516.20 | 365,178 |
| 01 Jun 2022 | 532.50 | 539.60 | 527.50 | 528.00 | 504.73 | 313,265 |
| 31 May 2022 | 534.50 | 537.00 | 524.50 | 532.00 | 508.55 | 1,094,882 |
| 30 May 2022 | 543.50 | 543.50 | 532.50 | 535.50 | 511.90 | 399,076 |
| 27 May 2022 | 535.00 | 540.00 | 529.00 | 529.00 | 505.69 | 943,716 |
| 26 May 2022 | 516.50 | 534.50 | 512.50 | 532.00 | 508.55 | 677,461 |
| 25 May 2022 | 521.00 | 527.50 | 507.00 | 517.00 | 494.22 | 522,344 |
| 24 May 2022 | 532.00 | 532.00 | 514.50 | 517.50 | 494.69 | 846,321 |
| 23 May 2022 | 507.00 | 526.00 | 507.00 | 522.50 | 499.47 | 662,942 |
| 20 May 2022 | 506.50 | 517.28 | 506.00 | 512.00 | 489.44 | 1,212,728 |
| 19 May 2022 | 501.50 | 505.00 | 489.60 | 503.50 | 481.31 | 521,544 |
| 18 May 2022 | 510.00 | 518.50 | 506.00 | 506.00 | 483.70 | 456,250 |
| 17 May 2022 | 498.00 | 516.00 | 498.00 | 510.50 | 488.00 | 412,255 |
| 16 May 2022 | 520.00 | 520.00 | 501.50 | 505.00 | 482.74 | 356,061 |
| 13 May 2022 | 509.00 | 513.50 | 506.38 | 509.50 | 487.05 | 429,717 |
| 12 May 2022 | 495.80 | 507.50 | 490.20 | 503.00 | 480.83 | 496,186 |
| 11 May 2022 | 512.50 | 512.50 | 499.00 | 502.00 | 479.88 | 694,447 |
| 10 May 2022 | 493.00 | 513.50 | 493.00 | 504.00 | 481.79 | 481,128 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
