RDW.L - Redrow plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2019543.00556.00540.00556.00556.00630,234
16 Aug 2019550.00550.00538.00543.00543.00413,442
15 Aug 2019543.00549.00536.00538.00538.001,312,368
14 Aug 2019551.00555.00540.00544.00544.00643,656
13 Aug 2019548.00556.00541.00554.00554.001,108,037
12 Aug 2019555.00556.35545.00549.00549.00421,808
09 Aug 2019550.00558.00546.00554.00554.00662,260
08 Aug 2019560.00560.00551.00555.00555.00608,952
07 Aug 2019551.00554.00546.00553.00553.00453,190
06 Aug 2019537.00552.00536.79546.00546.00754,029
05 Aug 2019542.00542.00533.00538.00538.00821,022
02 Aug 2019565.00565.00537.00543.00543.001,225,052
01 Aug 2019563.00568.00549.00554.00554.00849,468
31 Jul 2019566.00567.05555.00561.00561.00887,722
30 Jul 2019574.00574.00562.00566.00566.004,425,914
29 Jul 2019575.00575.55565.13570.00570.00657,053
26 Jul 2019562.00576.00561.00574.00574.001,074,190
25 Jul 2019570.00570.00559.00566.00566.001,232,690
24 Jul 2019553.00570.00553.00569.00569.002,649,800
23 Jul 2019562.00562.00552.00554.00554.009,001,519
22 Jul 2019543.00558.00543.00558.00558.004,622,189
19 Jul 2019553.00555.00542.00544.00544.00498,429
18 Jul 2019556.00556.00549.00550.00550.001,567,489
17 Jul 2019559.00559.00546.00554.00554.001,948,716
16 Jul 2019553.00553.00544.00553.00553.00664,934
15 Jul 2019554.00558.00548.00550.00550.00603,509
12 Jul 2019544.00553.00544.00553.00553.00818,362
11 Jul 2019544.00544.00534.00542.00542.001,527,058
10 Jul 2019544.00544.00528.00536.00536.00601,515
09 Jul 2019541.00546.00533.00537.00537.00422,483
08 Jul 2019546.00549.00540.00544.00544.00453,359
05 Jul 2019559.00559.00543.00547.00547.00509,764
04 Jul 2019561.00561.00549.00552.00552.002,277,750
03 Jul 2019551.00553.00546.00552.00552.00500,747
02 Jul 2019547.00549.00542.00548.00548.00321,702
01 Jul 2019546.00550.00543.00546.00546.00278,174
28 Jun 2019536.00548.00536.00544.00544.00538,329
27 Jun 2019535.00540.00532.00534.00534.00373,451
26 Jun 2019536.00541.00532.00533.00533.00336,180
25 Jun 2019545.00545.00533.00537.00537.00417,935
24 Jun 2019542.00547.00541.00543.00543.00388,560
21 Jun 2019551.00554.00541.00544.00544.001,795,708
20 Jun 2019544.00548.00539.00547.00547.00516,020
19 Jun 2019560.00560.00541.00546.00546.00703,214
18 Jun 2019549.00549.00541.00546.00546.00431,137
17 Jun 2019548.00551.00542.00547.00547.00567,264
14 Jun 2019553.00558.00542.00545.00545.00740,114
13 Jun 2019557.00562.00551.00558.00558.00937,784
12 Jun 2019572.00572.00563.00564.00564.00511,459
11 Jun 2019561.00574.00561.00568.00568.00664,577
10 Jun 2019562.00566.00559.00566.00566.00405,520
07 Jun 2019555.00567.00554.00563.00563.00337,241
06 Jun 2019559.00562.00551.00557.00557.00470,251
05 Jun 2019557.00570.00554.00559.00559.00459,598
04 Jun 2019534.00558.00534.00556.00556.00704,344
03 Jun 2019545.00547.00538.00543.00543.00529,750
31 May 2019545.00549.00541.00545.00545.00451,809
30 May 2019550.00553.00547.00551.00551.00331,903
29 May 2019550.00554.00542.00546.00546.00471,931
28 May 2019537.00552.00537.00547.00547.00680,841
24 May 2019550.00553.00546.00551.00551.00513,608
23 May 2019552.00552.00541.00550.00550.00647,059
22 May 2019571.00572.00551.00555.00555.001,012,451
21 May 2019564.00576.00558.00575.00575.00620,409
20 May 2019569.00574.00557.00558.00558.00672,768
17 May 2019577.00577.00570.00572.00572.00388,250
16 May 2019579.00581.00572.00574.00574.00491,606
15 May 2019580.00584.00575.00575.00575.00490,664
14 May 2019574.00579.00568.00576.00576.00707,572
13 May 2019580.00580.00569.00573.00573.00379,381
10 May 2019587.00587.00574.00578.00578.00503,641
09 May 2019593.00593.00576.00581.00581.00450,736
08 May 2019591.00591.00583.00585.00585.00444,212
07 May 2019604.00604.00587.00587.00587.00423,576
03 May 2019598.00604.00587.00591.00591.00513,952
02 May 2019619.00619.00598.00598.00598.001,109,986
01 May 2019616.00617.00609.00617.00617.00634,224
30 Apr 2019620.00625.00610.00616.00616.00733,950
29 Apr 2019616.00624.00613.00622.00622.00467,689
26 Apr 2019614.00614.00607.00613.00613.00580,110
25 Apr 2019625.00627.00596.00610.00610.002,411,412
24 Apr 2019630.00637.00622.00631.00631.00411,825
23 Apr 2019632.00632.00620.00626.00626.00577,123
18 Apr 2019630.00633.00621.00630.00630.00714,024
17 Apr 2019640.00640.00630.00631.00631.00720,963
16 Apr 2019637.00641.00634.00638.00638.00510,008
15 Apr 2019635.00640.00634.00639.00639.00467,996
12 Apr 2019633.70635.50624.00631.10631.10498,121
11 Apr 2019622.40629.50613.50627.40627.40885,786
10 Apr 2019610.00618.80607.30612.20612.20679,751
09 Apr 2019631.50633.60606.30608.10608.10899,160
08 Apr 2019620.00634.00610.10627.80627.80487,305
08 Apr 201921/20 Stock split
05 Apr 2019660.45660.45645.22647.85647.85395,961
04 Apr 2019655.20659.92648.38658.35658.35578,754
03 Apr 2019637.88658.35637.88653.63653.63593,738
02 Apr 2019636.30639.45627.38636.83636.83738,124
01 Apr 2019631.05639.97631.05639.97639.97837,626
29 Mar 2019636.83647.33627.90631.05631.05960,593
28 Mar 2019644.70647.85634.20636.30636.30810,271
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes