UK markets open in 2 hours 47 minutes

Redrow plc (RDW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
384.80-33.80 (-8.07%)
At close: 05:06PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022415.00415.00384.80384.80384.801,824,875
28 Sept 2022408.40423.60396.10418.60418.601,391,719
27 Sept 2022438.00439.32407.40407.40407.401,899,457
26 Sept 2022458.80463.80430.20430.20430.201,464,524
23 Sept 2022467.00486.40460.80466.20466.201,120,672
22 Sept 2022474.80478.00470.00471.20471.201,111,024
22 Sept 202222 Dividend
21 Sept 2022469.80507.00469.80499.20477.202,794,374
20 Sept 2022502.00512.00477.40478.60457.511,603,679
16 Sept 2022504.00520.50498.40506.50484.182,029,428
15 Sept 2022471.00510.50471.00505.00482.741,290,924
14 Sept 2022471.00485.40471.00474.60453.681,622,088
13 Sept 2022487.80496.40476.20476.20455.211,416,050
12 Sept 2022489.60494.40488.40493.40471.66611,121
09 Sept 2022482.20489.60480.40488.00466.49567,919
08 Sept 2022483.60487.20476.60478.40457.321,216,749
07 Sept 2022485.00492.80480.40483.40462.10579,702
06 Sept 2022484.00500.00476.18489.60468.02492,050
05 Sept 2022466.40481.20466.40476.20455.21772,301
02 Sept 2022481.00487.00450.31473.60452.731,469,442
01 Sept 2022505.50506.75486.80490.60468.98803,483
31 Aug 2022515.50524.50505.00506.00483.701,539,931
30 Aug 2022509.50527.00509.50516.50493.74790,362
26 Aug 2022523.00528.50516.50520.00497.08504,621
25 Aug 2022525.00533.00519.00520.00497.08546,150
24 Aug 2022529.00530.00518.79524.00500.91741,358
23 Aug 2022533.00539.00527.50527.50504.25863,087
22 Aug 2022542.50549.00532.49532.50509.03738,326
19 Aug 2022554.50558.00546.50547.00522.891,165,350
18 Aug 2022545.00559.00545.00554.00529.58940,917
17 Aug 2022567.50567.50543.00545.50521.46974,658
16 Aug 2022573.00573.00556.00556.00531.50440,541
15 Aug 2022566.00568.50555.50564.00539.14654,367
12 Aug 2022562.50570.00560.97564.00539.14571,287
11 Aug 2022575.00579.50561.50563.50538.67826,704
10 Aug 2022558.00574.00552.50573.50548.231,029,224
09 Aug 2022556.00564.00555.50560.00535.32635,654
08 Aug 2022562.50574.00562.50564.50539.621,114,153
05 Aug 2022575.00581.50562.50565.50540.58733,153
04 Aug 2022578.00581.50566.00577.00551.571,020,710
03 Aug 2022552.00579.00552.00579.00553.48718,007
02 Aug 2022567.50573.00554.50557.00532.451,573,622
01 Aug 2022577.00583.10573.00578.00552.53257,180
29 Jul 2022570.00585.50570.00577.00551.57413,519
28 Jul 2022575.00580.50573.50579.50553.96477,269
27 Jul 2022569.50576.00567.50574.50549.18296,999
26 Jul 2022585.00588.00571.50575.00549.66686,507
25 Jul 2022590.00590.00572.00585.00559.22732,878
22 Jul 2022577.50583.00571.06577.50552.052,681,555
21 Jul 2022557.50580.00556.50578.00552.53957,235
20 Jul 2022560.00562.75551.50557.50532.93705,416
19 Jul 2022550.00558.50544.00558.00533.41680,729
18 Jul 2022539.50551.50534.50550.00525.761,371,373
15 Jul 2022519.00536.00510.00533.00509.51525,944
14 Jul 2022502.00521.50495.20515.00492.301,365,735
13 Jul 2022498.00500.50487.80492.00470.32583,778
12 Jul 2022494.80496.80479.20493.40471.66311,462
11 Jul 2022486.00487.20471.20487.20465.73584,265
08 Jul 2022497.40497.40477.10483.20461.91541,639
07 Jul 2022493.00494.40475.80486.60465.16638,627
06 Jul 2022476.40485.80472.80483.60462.29957,670
05 Jul 2022498.40498.40462.96470.40449.67656,122
04 Jul 2022496.20497.57484.60488.60467.07717,425
01 Jul 2022482.80495.20478.17491.60469.93333,701
30 Jun 2022498.60498.60478.60489.80468.21531,083
29 Jun 2022497.40503.32493.80499.00477.01241,090
28 Jun 2022490.00510.50490.00505.50483.22347,837
27 Jun 2022496.20505.50496.20501.50479.40787,864
24 Jun 2022482.20496.60480.64496.20474.33538,302
23 Jun 2022481.80487.40478.00481.00459.80457,861
22 Jun 2022492.00492.00470.20484.40463.05867,827
21 Jun 2022472.60493.80472.60486.60465.16366,753
20 Jun 2022512.50512.50475.50484.20462.86574,490
17 Jun 2022504.50510.69500.33500.50478.44843,617
16 Jun 2022521.00527.00499.00499.20477.201,907,189
15 Jun 2022531.00534.50527.00531.00507.601,478,069
14 Jun 2022518.00522.00506.00520.50497.562,692,517
13 Jun 2022520.50522.10502.48507.50485.13519,268
10 Jun 2022535.50541.50526.50527.50504.25471,845
09 Jun 2022537.50541.50530.00538.50514.77336,881
08 Jun 2022550.50550.50535.00539.50515.72313,885
07 Jun 2022533.00544.00533.00538.00514.29307,298
06 Jun 2022533.00545.50533.00540.00516.20365,178
01 Jun 2022532.50539.60527.50528.00504.73313,265
31 May 2022534.50537.00524.50532.00508.551,094,882
30 May 2022543.50543.50532.50535.50511.90399,076
27 May 2022535.00540.00529.00529.00505.69943,716
26 May 2022516.50534.50512.50532.00508.55677,461
25 May 2022521.00527.50507.00517.00494.22522,344
24 May 2022532.00532.00514.50517.50494.69846,321
23 May 2022507.00526.00507.00522.50499.47662,942
20 May 2022506.50517.28506.00512.00489.441,212,728
19 May 2022501.50505.00489.60503.50481.31521,544
18 May 2022510.00518.50506.00506.00483.70456,250
17 May 2022498.00516.00498.00510.50488.00412,255
16 May 2022520.00520.00501.50505.00482.74356,061
13 May 2022509.00513.50506.38509.50487.05429,717
12 May 2022495.80507.50490.20503.00480.83496,186
11 May 2022512.50512.50499.00502.00479.88694,447
10 May 2022493.00513.50493.00504.00481.79481,128
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...