Redrow plc (RDW.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 05:15PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 667.00 | 674.50 | 651.00 | 667.00 | 667.00 | 1,562,417 |
| 27 jun 2024 | 659.00 | 674.50 | 646.00 | 664.50 | 664.50 | 11,440,611 |
| 26 jun 2024 | 668.00 | 678.00 | 652.00 | 658.00 | 658.00 | 5,982,035 |
| 25 jun 2024 | 662.50 | 670.00 | 654.00 | 667.50 | 667.50 | 1,867,278 |
| 24 jun 2024 | 667.00 | 672.50 | 662.50 | 668.00 | 668.00 | 2,161,879 |
| 21 jun 2024 | 687.00 | 687.00 | 664.00 | 664.00 | 664.00 | 4,995,654 |
| 20 jun 2024 | 647.50 | 674.50 | 647.50 | 671.00 | 671.00 | 4,415,144 |
| 19 jun 2024 | 668.00 | 684.00 | 649.00 | 663.50 | 663.50 | 1,393,577 |
| 18 jun 2024 | 697.00 | 697.00 | 673.00 | 673.00 | 673.00 | 2,999,416 |
| 17 jun 2024 | 693.00 | 699.40 | 676.00 | 686.50 | 686.50 | 2,571,209 |
| 14 jun 2024 | 700.00 | 704.90 | 684.50 | 687.50 | 687.50 | 6,196,680 |
| 13 jun 2024 | 713.50 | 722.00 | 696.50 | 697.00 | 697.00 | 282,893 |
| 12 jun 2024 | 698.50 | 719.00 | 692.50 | 719.00 | 719.00 | 2,816,165 |
| 11 jun 2024 | 702.50 | 718.50 | 692.80 | 694.50 | 694.50 | 2,870,853 |
| 10 jun 2024 | 699.00 | 712.50 | 692.00 | 703.00 | 703.00 | 912,292 |
| 07 jun 2024 | 722.50 | 725.00 | 703.00 | 703.00 | 703.00 | 2,296,747 |
| 06 jun 2024 | 710.00 | 724.50 | 696.00 | 720.00 | 720.00 | 958,543 |
| 05 jun 2024 | 723.00 | 729.50 | 711.50 | 717.00 | 717.00 | 980,988 |
| 04 jun 2024 | 712.00 | 718.50 | 707.50 | 715.00 | 715.00 | 2,351,201 |
| 03 jun 2024 | 698.50 | 725.00 | 698.50 | 717.00 | 717.00 | 408,938 |
| 31 may 2024 | 707.50 | 717.00 | 685.00 | 712.00 | 712.00 | 985,088 |
| 30 may 2024 | 697.50 | 716.00 | 688.00 | 708.00 | 708.00 | 822,974 |
| 29 may 2024 | 708.50 | 717.50 | 698.50 | 706.00 | 706.00 | 519,632 |
| 28 may 2024 | 736.50 | 736.50 | 706.50 | 716.00 | 716.00 | 568,776 |
| 24 may 2024 | 703.50 | 727.50 | 699.00 | 727.50 | 727.50 | 368,459 |
| 23 may 2024 | 704.50 | 722.50 | 700.00 | 717.00 | 717.00 | 1,301,265 |
| 22 may 2024 | 705.00 | 717.50 | 695.00 | 704.50 | 704.50 | 1,730,597 |
| 21 may 2024 | 719.00 | 733.00 | 716.00 | 725.00 | 725.00 | 518,744 |
| 20 may 2024 | 735.00 | 750.00 | 732.50 | 734.00 | 734.00 | 986,735 |
| 17 may 2024 | 732.00 | 746.00 | 715.00 | 739.00 | 739.00 | 2,292,333 |
| 16 may 2024 | 705.00 | 735.00 | 705.00 | 733.00 | 733.00 | 1,742,260 |
| 15 may 2024 | 702.00 | 725.00 | 697.50 | 721.50 | 721.50 | 2,928,820 |
| 14 may 2024 | 702.50 | 711.50 | 683.00 | 702.00 | 702.00 | 1,681,636 |
| 13 may 2024 | 686.00 | 714.00 | 678.00 | 695.50 | 695.50 | 833,865 |
| 10 may 2024 | 690.00 | 704.50 | 690.00 | 697.00 | 697.00 | 2,324,389 |
| 09 may 2024 | 680.50 | 698.00 | 490.00 | 691.50 | 691.50 | 1,722,801 |
| 08 may 2024 | 695.00 | 696.34 | 677.00 | 694.50 | 694.50 | 1,839,803 |
| 07 may 2024 | 686.00 | 697.50 | 674.19 | 695.50 | 695.50 | 1,746,141 |
| 03 may 2024 | 656.50 | 678.00 | 648.00 | 678.00 | 678.00 | 1,394,207 |
| 02 may 2024 | 633.00 | 648.86 | 646.59 | 650.50 | 650.50 | 2,007,958 |
| 01 may 2024 | 651.50 | 640.61 | 640.23 | 637.00 | 637.00 | 169,144 |
| 30 abr 2024 | 647.50 | 642.59 | 642.20 | 643.00 | 643.00 | 930,517 |
| 29 abr 2024 | 653.50 | 653.50 | 643.50 | 647.50 | 647.50 | 815,923 |
| 26 abr 2024 | 631.00 | 649.50 | 631.00 | 644.50 | 644.50 | 1,009,816 |
| 25 abr 2024 | 650.50 | 650.50 | 629.00 | 635.50 | 635.50 | 786,815 |
| 24 abr 2024 | 649.50 | 649.50 | 634.00 | 637.50 | 637.50 | 749,828 |
| 23 abr 2024 | 646.00 | 646.83 | 637.50 | 644.00 | 644.00 | 2,140,443 |
| 22 abr 2024 | 637.00 | 645.50 | 631.48 | 638.50 | 638.50 | 512,962 |
| 19 abr 2024 | 647.00 | 647.00 | 622.00 | 628.00 | 628.00 | 1,220,063 |
| 18 abr 2024 | 644.50 | 644.50 | 616.50 | 634.00 | 634.00 | 378,503 |
| 17 abr 2024 | 647.00 | 647.00 | 621.53 | 629.50 | 629.50 | 3,558,728 |
| 16 abr 2024 | 641.50 | 648.50 | 632.00 | 632.00 | 632.00 | 2,153,757 |
| 15 abr 2024 | 655.00 | 661.00 | 645.50 | 649.00 | 649.00 | 1,700,578 |
| 12 abr 2024 | 659.00 | 666.50 | 647.00 | 649.00 | 649.00 | 4,790,635 |
| 11 abr 2024 | 643.00 | 655.00 | 640.50 | 643.00 | 643.00 | 987,520 |
| 10 abr 2024 | 662.50 | 668.00 | 639.50 | 643.00 | 643.00 | 5,095,287 |
| 09 abr 2024 | 670.00 | 670.00 | 651.50 | 651.50 | 651.50 | 1,072,574 |
| 08 abr 2024 | 643.00 | 665.00 | 630.50 | 659.00 | 659.00 | 1,958,546 |
| 05 abr 2024 | 663.50 | 663.50 | 651.50 | 655.00 | 655.00 | 365,221 |
| 04 abr 2024 | 650.00 | 666.00 | 638.50 | 666.00 | 666.00 | 6,412,786 |
| 03 abr 2024 | 661.50 | 661.50 | 643.86 | 651.50 | 651.50 | 2,636,754 |
| 02 abr 2024 | 672.50 | 672.50 | 650.00 | 651.50 | 651.50 | 1,256,809 |
| 28 mar 2024 | 665.00 | 674.00 | 665.00 | 665.50 | 665.50 | 6,452,419 |
| 27 mar 2024 | 669.50 | 670.50 | 652.09 | 668.50 | 668.50 | 6,811,942 |
| 26 mar 2024 | 661.00 | 665.50 | 652.00 | 664.00 | 664.00 | 6,094,469 |
| 25 mar 2024 | 679.00 | 679.00 | 652.50 | 655.50 | 655.50 | 1,604,285 |
| 22 mar 2024 | 675.00 | 675.00 | 658.50 | 663.00 | 663.00 | 1,073,124 |
| 21 mar 2024 | 656.00 | 669.00 | 655.50 | 667.00 | 667.00 | 2,371,371 |
| 20 mar 2024 | 660.00 | 660.00 | 649.00 | 653.00 | 653.00 | 2,227,421 |
| 19 mar 2024 | 673.00 | 673.00 | 645.00 | 646.50 | 646.50 | 2,097,476 |
| 18 mar 2024 | 660.00 | 674.10 | 655.50 | 659.50 | 659.50 | 475,768 |
| 15 mar 2024 | 660.00 | 679.00 | 654.50 | 654.50 | 654.50 | 3,743,724 |
| 14 mar 2024 | 670.00 | 675.00 | 655.50 | 663.00 | 663.00 | 3,998,189 |
| 13 mar 2024 | 670.00 | 670.00 | 659.50 | 663.50 | 663.50 | 383,549 |
| 12 mar 2024 | 670.00 | 670.00 | 655.00 | 663.00 | 663.00 | 1,178,431 |
| 11 mar 2024 | 660.50 | 672.00 | 646.50 | 667.00 | 667.00 | 2,306,368 |
| 08 mar 2024 | 670.00 | 670.00 | 651.60 | 662.00 | 662.00 | 3,593,879 |
| 07 mar 2024 | 659.00 | 668.50 | 655.00 | 666.50 | 666.50 | 1,842,210 |
| 06 mar 2024 | 655.00 | 671.00 | 652.50 | 655.50 | 655.50 | 1,137,055 |
| 05 mar 2024 | 647.00 | 660.00 | 647.00 | 655.00 | 655.00 | 4,292,068 |
| 04 mar 2024 | 648.00 | 669.50 | 648.00 | 662.00 | 662.00 | 6,273,519 |
| 01 mar 2024 | 643.50 | 665.00 | 630.00 | 663.50 | 663.50 | 6,790,971 |
| 29 feb 2024 | 648.00 | 650.68 | 630.53 | 640.50 | 640.50 | 13,061,465 |
| 28 feb 2024 | 667.50 | 667.50 | 633.00 | 633.00 | 633.00 | 5,681,682 |
| 27 feb 2024 | 664.00 | 669.50 | 649.00 | 653.00 | 653.00 | 3,894,857 |
| 26 feb 2024 | 649.00 | 666.00 | 644.50 | 661.00 | 661.00 | 5,122,903 |
| 23 feb 2024 | 680.50 | 680.50 | 659.50 | 663.00 | 663.00 | 12,095,999 |
| 22 feb 2024 | 655.50 | 681.00 | 655.50 | 664.50 | 664.50 | 7,124,459 |
| 22 feb 2024 | 5 Dividendo | |||||
| 21 feb 2024 | 683.50 | 683.50 | 669.00 | 669.00 | 664.00 | 13,710,483 |
| 20 feb 2024 | 670.00 | 676.50 | 666.50 | 672.00 | 666.98 | 5,245,469 |
| 19 feb 2024 | 655.00 | 673.00 | 655.00 | 670.00 | 664.99 | 769,836 |
| 16 feb 2024 | 651.50 | 673.50 | 651.50 | 671.00 | 665.99 | 10,552,931 |
| 15 feb 2024 | 676.00 | 676.00 | 659.00 | 666.00 | 661.02 | 703,699 |
| 14 feb 2024 | 665.50 | 671.50 | 642.53 | 662.00 | 657.05 | 2,251,912 |
| 13 feb 2024 | 681.00 | 685.00 | 650.00 | 650.00 | 645.14 | 5,754,975 |
| 12 feb 2024 | 678.00 | 684.00 | 672.50 | 681.00 | 675.91 | 6,535,157 |
| 09 feb 2024 | 677.00 | 685.50 | 668.50 | 677.50 | 672.44 | 4,911,805 |
| 08 feb 2024 | 690.00 | 698.50 | 673.50 | 673.50 | 668.47 | 7,274,310 |
| 07 feb 2024 | 700.00 | 700.00 | 641.50 | 688.50 | 683.35 | 45,343,660 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.