UK markets closed

Redrow plc (RDW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
663.00-1.50 (-0.23%)
At close: 04:49PM GMT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024680.50680.50659.50663.00663.0012,095,999
22 Feb 2024655.50681.00655.50664.50664.507,124,459
22 Feb 20245 Dividend
21 Feb 2024683.50683.50669.00669.00664.0013,710,483
20 Feb 2024670.00676.50666.50672.00666.985,245,469
19 Feb 2024655.00673.00655.00670.00664.99769,836
16 Feb 2024651.50673.50651.50671.00665.9910,552,931
15 Feb 2024676.00676.00659.00666.00661.02703,699
14 Feb 2024665.50671.50642.53662.00657.052,251,912
13 Feb 2024681.00685.00650.00650.00645.145,754,975
12 Feb 2024678.00684.00672.50681.00675.916,535,157
09 Feb 2024677.00685.50668.50677.50672.444,911,805
08 Feb 2024690.00698.50673.50673.50668.477,274,310
07 Feb 2024700.00700.00641.50688.50683.3545,343,660
06 Feb 2024598.50605.00593.00600.00595.52675,278
05 Feb 2024594.00604.00588.00592.00587.58553,176
02 Feb 2024606.00607.00595.50597.00592.54723,352
01 Feb 2024601.00604.00592.00592.00587.58412,468
31 Jan 2024610.00610.00597.00602.50598.00457,419
30 Jan 2024604.00605.50596.50600.00595.52306,049
29 Jan 2024600.00601.50589.00601.50597.00438,278
26 Jan 2024600.00600.00589.00599.50595.02387,980
25 Jan 2024586.00597.00586.00595.00590.55436,157
24 Jan 2024588.50594.50580.50594.50590.06859,274
23 Jan 2024581.50600.50581.50584.50580.13812,521
22 Jan 2024597.00597.00587.00596.00591.55992,622
19 Jan 2024591.50593.00581.50586.00581.62405,673
18 Jan 2024589.00590.50580.50585.00580.63287,567
17 Jan 2024585.00585.00568.50581.00576.66409,105
16 Jan 2024602.00602.00587.00587.50583.111,602,225
15 Jan 2024587.50594.00585.50594.00589.56756,639
12 Jan 2024595.50599.00587.00590.00585.59379,138
11 Jan 2024599.50600.50586.00587.00582.611,202,764
10 Jan 2024611.00611.00597.50600.00595.521,135,660
09 Jan 2024610.00612.50596.00598.50594.03650,865
08 Jan 2024595.50616.50592.50616.50611.89532,969
05 Jan 2024588.50598.50584.00598.50594.03648,336
04 Jan 2024602.00604.50593.50601.50597.001,738,808
03 Jan 2024590.00600.50585.00594.00589.56620,926
02 Jan 2024609.50621.00595.00597.00592.54509,392
29 Dec 2023619.00619.00603.82615.50610.90160,318
28 Dec 2023610.50616.00604.50611.50606.93231,572
27 Dec 2023615.50619.50600.00610.50605.941,499,466
22 Dec 2023606.00616.50594.50616.50611.89263,997
21 Dec 2023600.00609.00594.50606.00601.471,011,284
20 Dec 2023600.00616.00593.50601.50597.001,820,277
19 Dec 2023590.50599.50586.50597.00592.54483,922
18 Dec 2023597.00599.50587.50589.50585.091,083,312
15 Dec 2023584.50598.52579.00597.00592.542,515,732
14 Dec 2023578.50595.00561.50588.50584.102,305,795
13 Dec 2023577.00578.00561.50565.00560.781,236,487
12 Dec 2023569.50576.50550.00570.50566.241,079,467
11 Dec 2023560.00572.50558.00569.50565.24559,436
08 Dec 2023568.00569.00554.00565.00560.781,411,773
07 Dec 2023567.50567.50547.50561.00556.811,319,238
06 Dec 2023549.00558.00536.50555.00550.85804,950
05 Dec 2023557.50558.50537.00547.50543.41723,246
04 Dec 2023559.50559.50540.50544.50540.43551,883
01 Dec 2023550.00551.74537.50546.50542.42682,772
30 Nov 2023559.50559.50538.00539.50535.47735,469
29 Nov 2023545.50553.50539.36549.00544.90658,210
28 Nov 2023550.00550.00535.50541.00536.96473,645
27 Nov 2023530.00547.50530.00541.50537.45707,976
24 Nov 2023536.00541.60533.50535.00531.00234,115
23 Nov 2023544.00544.00527.00536.00531.99316,521
22 Nov 2023538.50547.50530.00536.00531.99556,745
21 Nov 2023540.00548.00535.00537.50533.48313,390
20 Nov 2023526.00545.00520.50541.00536.96508,323
17 Nov 2023532.00540.00526.31537.50533.48495,665
16 Nov 2023549.00549.00524.00524.50520.58486,087
15 Nov 2023530.00550.00526.00536.00531.99732,007
14 Nov 2023511.50530.00497.00528.50524.55512,416
13 Nov 2023493.20507.50487.00500.00496.26617,634
10 Nov 2023494.80502.50483.00498.40494.68818,310
09 Nov 2023512.50523.00506.50520.00516.111,231,781
08 Nov 2023505.50515.00500.00510.00506.19646,164
07 Nov 2023490.80511.50490.80503.50499.74572,394
06 Nov 2023508.50514.50498.60500.00496.26299,138
03 Nov 2023509.50522.00499.40511.50507.68734,079
02 Nov 2023480.00511.00480.00506.50502.71411,715
01 Nov 2023478.00492.40475.00489.00485.35267,241
31 Oct 2023468.40488.40468.40486.60482.96409,248
30 Oct 2023468.60491.20468.20478.00474.43350,489
27 Oct 2023481.60482.80466.60480.00476.41474,806
26 Oct 2023478.80482.40464.00475.00471.45377,564
25 Oct 2023468.60471.80457.80471.80468.27511,060
24 Oct 2023477.60477.60462.60466.60463.11308,490
23 Oct 2023453.20473.80451.60466.40462.91326,436
20 Oct 2023464.20471.00454.20463.20459.74488,415
19 Oct 2023479.20482.80464.00465.40461.92379,037
18 Oct 2023498.00504.50483.20483.80480.181,054,775
17 Oct 2023487.60504.00484.40503.00499.24514,294
16 Oct 2023486.20495.60474.20488.40484.75753,177
13 Oct 2023492.00495.40481.60484.00480.38597,817
12 Oct 2023491.00499.80489.30493.40489.71513,226
11 Oct 2023486.80497.00485.20492.80489.12622,659
10 Oct 2023477.40493.00470.60492.80489.12488,112
09 Oct 2023467.00480.96466.00474.00470.46267,785
06 Oct 2023469.40479.20458.80478.40474.82418,977
05 Oct 2023451.80471.00451.80470.00466.49603,371
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...