Redrow plc (RDW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:04PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 542.50 | 542.50 | 527.50 | 541.00 | 541.00 | 316,289 |
| 26 Jan 2023 | 538.00 | 539.00 | 525.50 | 533.50 | 533.50 | 442,066 |
| 25 Jan 2023 | 520.00 | 535.00 | 520.00 | 531.50 | 531.50 | 865,455 |
| 24 Jan 2023 | 532.00 | 534.50 | 521.50 | 533.00 | 533.00 | 447,581 |
| 23 Jan 2023 | 526.00 | 531.00 | 517.50 | 523.00 | 523.00 | 472,526 |
| 20 Jan 2023 | 511.00 | 523.50 | 511.00 | 518.50 | 518.50 | 614,780 |
| 19 Jan 2023 | 526.00 | 526.00 | 516.00 | 519.50 | 519.50 | 1,036,916 |
| 18 Jan 2023 | 520.50 | 531.50 | 516.50 | 529.00 | 529.00 | 470,337 |
| 17 Jan 2023 | 535.00 | 535.00 | 514.00 | 520.50 | 520.50 | 2,059,232 |
| 16 Jan 2023 | 534.00 | 534.00 | 516.00 | 524.50 | 524.50 | 692,280 |
| 13 Jan 2023 | 534.50 | 534.50 | 510.50 | 522.50 | 522.50 | 1,554,836 |
| 12 Jan 2023 | 506.50 | 524.00 | 498.40 | 524.00 | 524.00 | 1,754,371 |
| 11 Jan 2023 | 484.20 | 499.40 | 473.30 | 497.40 | 497.40 | 1,240,295 |
| 10 Jan 2023 | 487.20 | 489.20 | 479.80 | 482.80 | 482.80 | 1,835,432 |
| 09 Jan 2023 | 497.20 | 507.50 | 486.20 | 489.80 | 489.80 | 946,097 |
| 06 Jan 2023 | 501.00 | 501.00 | 485.20 | 497.20 | 497.20 | 1,182,208 |
| 05 Jan 2023 | 483.40 | 493.60 | 478.40 | 489.20 | 489.20 | 1,575,484 |
| 04 Jan 2023 | 476.80 | 483.40 | 471.80 | 483.40 | 483.40 | 1,408,870 |
| 03 Jan 2023 | 456.00 | 471.80 | 454.60 | 468.40 | 468.40 | 970,278 |
| 30 Dec 2022 | 472.00 | 472.00 | 453.80 | 453.80 | 453.80 | 227,565 |
| 29 Dec 2022 | 460.00 | 470.60 | 460.00 | 467.60 | 467.60 | 313,952 |
| 28 Dec 2022 | 464.60 | 470.80 | 463.80 | 470.00 | 470.00 | 647,995 |
| 23 Dec 2022 | 457.40 | 465.20 | 457.40 | 465.20 | 465.20 | 117,295 |
| 22 Dec 2022 | 474.00 | 474.00 | 458.40 | 461.20 | 461.20 | 458,057 |
| 21 Dec 2022 | 450.00 | 465.40 | 450.00 | 464.00 | 464.00 | 1,005,347 |
| 20 Dec 2022 | 458.00 | 458.00 | 447.40 | 456.40 | 456.40 | 764,909 |
| 19 Dec 2022 | 461.80 | 461.80 | 449.60 | 452.00 | 452.00 | 505,286 |
| 16 Dec 2022 | 476.20 | 476.20 | 448.80 | 454.40 | 454.40 | 5,518,479 |
| 15 Dec 2022 | 455.00 | 469.80 | 454.00 | 468.20 | 468.20 | 818,014 |
| 14 Dec 2022 | 455.00 | 466.40 | 447.80 | 457.00 | 457.00 | 1,430,898 |
| 13 Dec 2022 | 467.20 | 481.60 | 458.60 | 472.40 | 472.40 | 1,090,270 |
| 12 Dec 2022 | 464.20 | 470.60 | 461.60 | 463.40 | 463.40 | 1,115,977 |
| 09 Dec 2022 | 474.60 | 474.60 | 464.51 | 471.00 | 471.00 | 502,408 |
| 08 Dec 2022 | 464.60 | 467.80 | 460.60 | 464.60 | 464.60 | 650,566 |
| 07 Dec 2022 | 454.40 | 466.60 | 454.40 | 463.80 | 463.80 | 1,996,399 |
| 06 Dec 2022 | 457.60 | 470.00 | 457.60 | 462.60 | 462.60 | 983,478 |
| 05 Dec 2022 | 476.80 | 476.80 | 466.60 | 466.60 | 466.60 | 734,806 |
| 02 Dec 2022 | 470.00 | 475.60 | 462.00 | 467.80 | 467.80 | 828,838 |
| 01 Dec 2022 | 463.20 | 476.40 | 463.20 | 469.00 | 469.00 | 693,466 |
| 30 Nov 2022 | 462.20 | 462.60 | 457.00 | 457.40 | 457.40 | 2,329,457 |
| 29 Nov 2022 | 468.00 | 468.00 | 452.40 | 456.60 | 456.60 | 1,147,312 |
| 28 Nov 2022 | 460.00 | 465.60 | 454.80 | 457.00 | 457.00 | 874,317 |
| 25 Nov 2022 | 455.40 | 466.40 | 450.00 | 463.20 | 463.20 | 933,457 |
| 24 Nov 2022 | 470.40 | 477.36 | 467.20 | 467.80 | 467.80 | 580,313 |
| 23 Nov 2022 | 449.60 | 466.20 | 449.60 | 465.60 | 465.60 | 598,959 |
| 22 Nov 2022 | 458.60 | 464.60 | 453.00 | 455.20 | 455.20 | 865,190 |
| 21 Nov 2022 | 458.00 | 464.80 | 443.00 | 460.60 | 460.60 | 971,999 |
| 18 Nov 2022 | 446.20 | 451.60 | 442.60 | 447.60 | 447.60 | 705,534 |
| 17 Nov 2022 | 438.20 | 448.14 | 438.20 | 441.80 | 441.80 | 846,566 |
| 16 Nov 2022 | 446.00 | 457.00 | 437.40 | 441.60 | 441.60 | 1,081,326 |
| 15 Nov 2022 | 452.00 | 465.40 | 451.60 | 455.40 | 455.40 | 587,507 |
| 14 Nov 2022 | 462.60 | 468.80 | 449.40 | 460.60 | 460.60 | 896,350 |
| 11 Nov 2022 | 467.00 | 481.40 | 464.80 | 470.00 | 470.00 | 1,086,746 |
| 10 Nov 2022 | 438.80 | 472.20 | 438.80 | 471.80 | 471.80 | 1,523,153 |
| 09 Nov 2022 | 442.40 | 450.20 | 434.60 | 448.00 | 448.00 | 807,450 |
| 08 Nov 2022 | 435.00 | 441.80 | 424.80 | 439.40 | 439.40 | 821,139 |
| 07 Nov 2022 | 436.00 | 450.00 | 431.40 | 441.40 | 441.40 | 964,036 |
| 04 Nov 2022 | 435.20 | 441.80 | 426.60 | 440.60 | 440.60 | 834,741 |
| 03 Nov 2022 | 417.40 | 428.14 | 417.40 | 427.00 | 427.00 | 829,334 |
| 02 Nov 2022 | 421.40 | 427.80 | 417.60 | 427.80 | 427.80 | 2,514,489 |
| 01 Nov 2022 | 423.20 | 431.20 | 421.00 | 426.00 | 426.00 | 989,277 |
| 31 Oct 2022 | 412.20 | 424.20 | 412.20 | 418.60 | 418.60 | 941,746 |
| 28 Oct 2022 | 422.20 | 422.83 | 414.20 | 421.60 | 421.60 | 585,754 |
| 27 Oct 2022 | 421.80 | 430.60 | 417.20 | 426.40 | 426.40 | 1,024,955 |
| 26 Oct 2022 | 410.80 | 427.04 | 410.80 | 423.80 | 423.80 | 1,578,004 |
| 25 Oct 2022 | 401.00 | 419.60 | 401.00 | 418.20 | 418.20 | 1,170,500 |
| 24 Oct 2022 | 394.80 | 416.80 | 394.80 | 411.00 | 411.00 | 912,156 |
| 21 Oct 2022 | 404.20 | 410.60 | 394.80 | 401.80 | 401.80 | 1,077,962 |
| 20 Oct 2022 | 396.00 | 410.00 | 393.00 | 404.40 | 404.40 | 1,097,680 |
| 19 Oct 2022 | 415.00 | 415.00 | 399.00 | 400.80 | 400.80 | 1,137,487 |
| 18 Oct 2022 | 417.00 | 417.00 | 404.00 | 407.60 | 407.60 | 948,943 |
| 17 Oct 2022 | 396.00 | 419.00 | 396.00 | 416.40 | 416.40 | 1,016,247 |
| 14 Oct 2022 | 404.00 | 410.00 | 397.20 | 397.20 | 397.20 | 1,335,026 |
| 13 Oct 2022 | 373.40 | 405.80 | 367.40 | 397.20 | 397.20 | 1,672,693 |
| 12 Oct 2022 | 390.80 | 390.80 | 370.60 | 372.60 | 372.60 | 1,565,987 |
| 11 Oct 2022 | 385.00 | 397.00 | 385.00 | 392.20 | 392.20 | 1,438,286 |
| 10 Oct 2022 | 403.80 | 412.60 | 390.80 | 392.00 | 392.00 | 1,393,706 |
| 07 Oct 2022 | 423.80 | 423.80 | 400.20 | 400.20 | 400.20 | 1,339,746 |
| 06 Oct 2022 | 415.40 | 418.80 | 410.00 | 415.60 | 415.60 | 1,265,976 |
| 05 Oct 2022 | 412.20 | 428.00 | 407.00 | 410.60 | 410.60 | 2,276,166 |
| 04 Oct 2022 | 411.20 | 425.54 | 406.60 | 423.20 | 423.20 | 1,344,185 |
| 03 Oct 2022 | 397.60 | 414.00 | 394.00 | 411.00 | 411.00 | 1,404,142 |
| 30 Sept 2022 | 379.20 | 401.95 | 379.20 | 399.20 | 399.20 | 1,585,114 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
