RDW.L - Redrow plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 2019552.00552.19540.35544.50544.50230,884
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 2019624.00628.50617.50627.00627.00607,692
03 Apr 2019607.50627.00607.50622.50622.50623,425
02 Apr 2019606.00609.00597.50606.50606.50775,030
01 Apr 2019601.00609.50601.00609.50609.50879,507
29 Mar 2019606.50616.50598.00601.00601.001,008,623
28 Mar 2019614.00617.00604.00606.00606.00850,785
27 Mar 2019615.50622.50609.50614.50614.50845,582
26 Mar 2019615.50631.50608.50611.50611.50958,385
25 Mar 2019602.50603.50592.00603.50603.50615,554
22 Mar 2019608.00610.50596.50598.00598.001,013,271
21 Mar 2019615.50616.00600.50604.00604.00858,722
20 Mar 2019639.00639.00616.50616.50616.50346,688
19 Mar 2019637.50642.50633.50636.00636.00519,822
18 Mar 2019631.50638.50623.50635.00635.00890,143
15 Mar 2019639.50639.50628.50636.00636.00971,077
14 Mar 2019627.00639.00626.00629.00629.00722,098
13 Mar 2019617.50631.50616.50630.00630.00749,056
12 Mar 2019610.50626.00610.50620.50620.50931,757
11 Mar 2019630.00630.00608.50613.50613.50786,178
08 Mar 2019615.50620.50612.00617.50617.50773,351
07 Mar 2019630.50630.50615.50618.00618.00623,517
07 Mar 201910 Dividend
06 Mar 2019637.50644.50637.50642.50632.50831,316
05 Mar 2019635.50644.00633.00641.00631.02708,893
04 Mar 2019639.50639.50627.50635.00625.121,146,958
01 Mar 2019624.50638.00624.50636.00626.101,198,332
28 Feb 2019616.00623.00608.00622.50612.811,070,031
27 Feb 2019602.00617.00598.00614.50604.94915,152
26 Feb 2019589.00610.50585.00605.00595.582,230,480
25 Feb 2019588.00590.00578.00587.00577.86542,260
22 Feb 2019582.50590.00582.50589.50580.32664,091
21 Feb 2019576.50586.50574.00586.50577.37980,783
20 Feb 2019575.50584.00568.50576.00567.04574,154
19 Feb 2019563.50575.50563.50572.00563.10565,759
18 Feb 2019557.00580.00557.00567.50558.67653,889
15 Feb 2019566.50576.00562.50569.50560.64937,182
14 Feb 2019587.00589.50566.00566.00557.191,031,742
13 Feb 2019580.00597.00580.00589.00579.831,443,080
12 Feb 2019586.50596.00576.00576.50567.53934,256
11 Feb 2019581.00588.50580.00584.00574.91759,441
08 Feb 2019584.00590.00580.00582.50573.43723,052
07 Feb 2019590.50596.50578.50582.00572.941,819,886
06 Feb 2019592.00605.00589.00593.00583.771,413,218
05 Feb 2019589.50592.50585.00592.00582.79541,163
04 Feb 2019584.50587.50580.00585.00575.89464,210
01 Feb 2019587.50590.50576.50590.00580.82416,185
31 Jan 2019577.50586.00572.00580.50571.46693,925
30 Jan 2019579.50582.00569.00578.00569.00297,888
29 Jan 2019565.00581.00563.50571.50562.61557,480
28 Jan 2019565.00577.50562.50566.00557.19772,918
25 Jan 2019571.50578.50571.50571.50562.61286,588
24 Jan 2019574.50577.00568.50573.50564.571,212,566
23 Jan 2019564.50575.00564.50570.00561.13873,613
22 Jan 2019570.50579.00565.50569.00560.14373,039
21 Jan 2019574.00577.50566.00572.50563.59612,707
18 Jan 2019564.00583.00564.00577.00568.02809,044
17 Jan 2019557.50564.50553.00562.50553.75514,977
16 Jan 2019549.50572.00549.50562.50553.75814,309
15 Jan 2019550.00562.50543.00552.00543.41770,947
14 Jan 2019554.00557.50538.50550.50541.931,057,359
11 Jan 2019538.00553.00533.00550.00541.44794,857
10 Jan 2019533.00538.50529.00534.00525.69588,708
09 Jan 2019523.00539.00519.50531.50523.231,024,726
08 Jan 2019516.00524.00510.50519.00510.92807,940
07 Jan 2019503.00513.00503.00510.00502.06712,749
04 Jan 2019488.60504.50488.60499.80492.02858,841
03 Jan 2019488.40498.40481.40489.00481.39496,469
*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