LSE - Delayed Quote • GBp
Redrow plc (RDW.L)
As of 8:45 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 631.00 | 646.50 | 631.00 | 646.50 | 646.50 | 6,363 |
| Apr 25, 2024 | 650.50 | 650.50 | 629.00 | 635.50 | 635.50 | 786,815 |
| Apr 24, 2024 | 649.50 | 649.50 | 634.00 | 637.50 | 637.50 | 749,828 |
| Apr 23, 2024 | 646.00 | 646.83 | 637.50 | 644.00 | 644.00 | 2,140,443 |
| Apr 22, 2024 | 637.00 | 645.50 | 631.48 | 638.50 | 638.50 | 512,962 |
| Apr 19, 2024 | 647.00 | 647.00 | 622.00 | 628.00 | 628.00 | 1,220,063 |
| Apr 18, 2024 | 644.50 | 644.50 | 616.50 | 634.00 | 634.00 | 378,503 |
| Apr 17, 2024 | 647.00 | 647.00 | 621.53 | 629.50 | 629.50 | 3,558,728 |
| Apr 16, 2024 | 641.50 | 648.50 | 632.00 | 632.00 | 632.00 | 2,153,757 |
| Apr 15, 2024 | 655.00 | 661.00 | 645.50 | 649.00 | 649.00 | 1,700,578 |
| Apr 12, 2024 | 659.00 | 666.50 | 647.00 | 649.00 | 649.00 | 4,790,635 |
| Apr 11, 2024 | 643.00 | 655.00 | 640.50 | 643.00 | 643.00 | 987,520 |
| Apr 10, 2024 | 662.50 | 668.00 | 639.50 | 643.00 | 643.00 | 5,095,287 |
| Apr 9, 2024 | 670.00 | 670.00 | 651.50 | 651.50 | 651.50 | 1,072,574 |
| Apr 8, 2024 | 643.00 | 665.00 | 630.50 | 659.00 | 659.00 | 1,958,546 |
| Apr 5, 2024 | 663.50 | 663.50 | 651.50 | 655.00 | 655.00 | 365,221 |
| Apr 4, 2024 | 650.00 | 666.00 | 638.50 | 666.00 | 666.00 | 6,412,786 |
| Apr 3, 2024 | 661.50 | 661.50 | 643.86 | 651.50 | 651.50 | 2,636,754 |
| Apr 2, 2024 | 672.50 | 672.50 | 650.00 | 651.50 | 651.50 | 1,256,809 |
| Mar 28, 2024 | 665.00 | 674.00 | 665.00 | 665.50 | 665.50 | 6,452,419 |
| Mar 27, 2024 | 669.50 | 670.50 | 652.09 | 668.50 | 668.50 | 6,811,942 |
| Mar 26, 2024 | 661.00 | 665.50 | 652.00 | 664.00 | 664.00 | 6,094,469 |
| Mar 25, 2024 | 679.00 | 679.00 | 652.50 | 655.50 | 655.50 | 1,604,285 |
| Mar 22, 2024 | 675.00 | 675.00 | 658.50 | 663.00 | 663.00 | 1,073,124 |
| Mar 21, 2024 | 656.00 | 669.00 | 655.50 | 667.00 | 667.00 | 2,371,371 |
| Mar 20, 2024 | 660.00 | 660.00 | 649.00 | 653.00 | 653.00 | 2,227,421 |
| Mar 19, 2024 | 673.00 | 673.00 | 645.00 | 646.50 | 646.50 | 2,097,476 |
| Mar 18, 2024 | 660.00 | 674.10 | 655.50 | 659.50 | 659.50 | 475,768 |
| Mar 15, 2024 | 660.00 | 679.00 | 654.50 | 654.50 | 654.50 | 3,743,724 |
| Mar 14, 2024 | 670.00 | 675.00 | 655.50 | 663.00 | 663.00 | 3,998,189 |
| Mar 13, 2024 | 670.00 | 670.00 | 659.50 | 663.50 | 663.50 | 383,549 |
| Mar 12, 2024 | 670.00 | 670.00 | 655.00 | 663.00 | 663.00 | 1,178,431 |
| Mar 11, 2024 | 660.50 | 672.00 | 646.50 | 667.00 | 667.00 | 2,306,368 |
| Mar 8, 2024 | 670.00 | 670.00 | 651.60 | 662.00 | 662.00 | 3,593,879 |
| Mar 7, 2024 | 659.00 | 668.50 | 655.00 | 666.50 | 666.50 | 1,842,210 |
| Mar 6, 2024 | 655.00 | 671.00 | 652.50 | 655.50 | 655.50 | 1,137,055 |
| Mar 5, 2024 | 647.00 | 660.00 | 647.00 | 655.00 | 655.00 | 4,292,068 |
| Mar 4, 2024 | 648.00 | 669.50 | 648.00 | 662.00 | 662.00 | 6,273,519 |
| Mar 1, 2024 | 643.50 | 665.00 | 630.00 | 663.50 | 663.50 | 6,790,971 |
| Feb 29, 2024 | 648.00 | 650.68 | 630.53 | 640.50 | 640.50 | 13,061,465 |
| Feb 28, 2024 | 667.50 | 667.50 | 633.00 | 633.00 | 633.00 | 5,681,682 |
| Feb 27, 2024 | 664.00 | 669.50 | 649.00 | 653.00 | 653.00 | 3,894,857 |
| Feb 26, 2024 | 649.00 | 666.00 | 644.50 | 661.00 | 661.00 | 5,122,903 |
| Feb 23, 2024 | 680.50 | 680.50 | 659.50 | 663.00 | 663.00 | 12,095,999 |
| Feb 22, 2024 | 5.00 Dividend | |||||
| Feb 22, 2024 | 655.50 | 681.00 | 655.50 | 664.50 | 664.50 | 7,124,459 |
| Feb 21, 2024 | 683.50 | 683.50 | 669.00 | 669.00 | 664.00 | 13,710,483 |
| Feb 20, 2024 | 670.00 | 676.50 | 666.50 | 672.00 | 666.98 | 5,245,469 |
| Feb 19, 2024 | 655.00 | 673.00 | 655.00 | 670.00 | 664.99 | 769,836 |
| Feb 16, 2024 | 651.50 | 673.50 | 651.50 | 671.00 | 665.99 | 10,552,931 |
| Feb 15, 2024 | 676.00 | 676.00 | 659.00 | 666.00 | 661.02 | 703,699 |
| Feb 14, 2024 | 665.50 | 671.50 | 642.53 | 662.00 | 657.05 | 2,251,912 |
| Feb 13, 2024 | 681.00 | 685.00 | 650.00 | 650.00 | 645.14 | 5,754,975 |
| Feb 12, 2024 | 678.00 | 684.00 | 672.50 | 681.00 | 675.91 | 6,535,157 |
| Feb 9, 2024 | 677.00 | 685.50 | 668.50 | 677.50 | 672.44 | 4,911,805 |
| Feb 8, 2024 | 690.00 | 698.50 | 673.50 | 673.50 | 668.47 | 7,274,310 |
| Feb 7, 2024 | 700.00 | 700.00 | 641.50 | 688.50 | 683.35 | 45,343,660 |
| Feb 6, 2024 | 598.50 | 605.00 | 593.00 | 600.00 | 595.52 | 675,278 |
| Feb 5, 2024 | 594.00 | 604.00 | 588.00 | 592.00 | 587.58 | 553,176 |
| Feb 2, 2024 | 606.00 | 607.00 | 595.50 | 597.00 | 592.54 | 723,352 |
| Feb 1, 2024 | 601.00 | 604.00 | 592.00 | 592.00 | 587.58 | 412,468 |
| Jan 31, 2024 | 610.00 | 610.00 | 597.00 | 602.50 | 598.00 | 457,419 |
| Jan 30, 2024 | 604.00 | 605.50 | 596.50 | 600.00 | 595.52 | 306,049 |
| Jan 29, 2024 | 600.00 | 601.50 | 589.00 | 601.50 | 597.00 | 438,278 |
| Jan 26, 2024 | 600.00 | 600.00 | 589.00 | 599.50 | 595.02 | 387,980 |
| Jan 25, 2024 | 586.00 | 597.00 | 586.00 | 595.00 | 590.55 | 436,157 |
| Jan 24, 2024 | 588.50 | 594.50 | 580.50 | 594.50 | 590.06 | 859,274 |
| Jan 23, 2024 | 581.50 | 600.50 | 581.50 | 584.50 | 580.13 | 812,521 |
| Jan 22, 2024 | 597.00 | 597.00 | 587.00 | 596.00 | 591.55 | 992,622 |
| Jan 19, 2024 | 591.50 | 593.00 | 581.50 | 586.00 | 581.62 | 405,673 |
| Jan 18, 2024 | 589.00 | 590.50 | 580.50 | 585.00 | 580.63 | 287,567 |
| Jan 17, 2024 | 585.00 | 585.00 | 568.50 | 581.00 | 576.66 | 409,105 |
| Jan 16, 2024 | 602.00 | 602.00 | 587.00 | 587.50 | 583.11 | 1,602,225 |
| Jan 15, 2024 | 587.50 | 594.00 | 585.50 | 594.00 | 589.56 | 756,639 |
| Jan 12, 2024 | 595.50 | 599.00 | 587.00 | 590.00 | 585.59 | 379,138 |
| Jan 11, 2024 | 599.50 | 600.50 | 586.00 | 587.00 | 582.61 | 1,202,764 |
| Jan 10, 2024 | 611.00 | 611.00 | 597.50 | 600.00 | 595.52 | 1,135,660 |
| Jan 9, 2024 | 610.00 | 612.50 | 596.00 | 598.50 | 594.03 | 650,865 |
| Jan 8, 2024 | 595.50 | 616.50 | 592.50 | 616.50 | 611.89 | 532,969 |
| Jan 5, 2024 | 588.50 | 598.50 | 584.00 | 598.50 | 594.03 | 648,336 |
| Jan 4, 2024 | 602.00 | 604.50 | 593.50 | 601.50 | 597.00 | 1,738,808 |
| Jan 3, 2024 | 590.00 | 600.50 | 585.00 | 594.00 | 589.56 | 620,926 |
| Jan 2, 2024 | 609.50 | 621.00 | 595.00 | 597.00 | 592.54 | 509,392 |
| Dec 29, 2023 | 619.00 | 619.00 | 603.82 | 615.50 | 610.90 | 160,318 |
| Dec 28, 2023 | 610.50 | 616.00 | 604.50 | 611.50 | 606.93 | 231,572 |
| Dec 27, 2023 | 615.50 | 619.50 | 600.00 | 610.50 | 605.94 | 1,499,466 |
| Dec 22, 2023 | 606.00 | 616.50 | 594.50 | 616.50 | 611.89 | 263,997 |
| Dec 21, 2023 | 600.00 | 609.00 | 594.50 | 606.00 | 601.47 | 1,011,284 |
| Dec 20, 2023 | 600.00 | 616.00 | 593.50 | 601.50 | 597.00 | 1,820,277 |
| Dec 19, 2023 | 590.50 | 599.50 | 586.50 | 597.00 | 592.54 | 483,922 |
| Dec 18, 2023 | 597.00 | 599.50 | 587.50 | 589.50 | 585.09 | 1,083,312 |
| Dec 15, 2023 | 584.50 | 598.52 | 579.00 | 597.00 | 592.54 | 2,515,732 |
| Dec 14, 2023 | 578.50 | 595.00 | 561.50 | 588.50 | 584.10 | 2,305,795 |
| Dec 13, 2023 | 577.00 | 578.00 | 561.50 | 565.00 | 560.78 | 1,236,487 |
| Dec 12, 2023 | 569.50 | 576.50 | 550.00 | 570.50 | 566.24 | 1,079,467 |
| Dec 11, 2023 | 560.00 | 572.50 | 558.00 | 569.50 | 565.24 | 559,436 |
| Dec 8, 2023 | 568.00 | 569.00 | 554.00 | 565.00 | 560.78 | 1,411,773 |
| Dec 7, 2023 | 567.50 | 567.50 | 547.50 | 561.00 | 556.81 | 1,319,238 |
| Dec 6, 2023 | 549.00 | 558.00 | 536.50 | 555.00 | 550.85 | 804,950 |
| Dec 5, 2023 | 557.50 | 558.50 | 537.00 | 547.50 | 543.41 | 723,246 |
| Dec 4, 2023 | 559.50 | 559.50 | 540.50 | 544.50 | 540.43 | 551,883 |
| Dec 1, 2023 | 550.00 | 551.74 | 537.50 | 546.50 | 542.42 | 682,772 |
| Nov 30, 2023 | 559.50 | 559.50 | 538.00 | 539.50 | 535.47 | 735,469 |
| Nov 29, 2023 | 545.50 | 553.50 | 539.36 | 549.00 | 544.90 | 658,210 |
| Nov 28, 2023 | 550.00 | 550.00 | 535.50 | 541.00 | 536.96 | 473,645 |
| Nov 27, 2023 | 530.00 | 547.50 | 530.00 | 541.50 | 537.45 | 707,976 |
| Nov 24, 2023 | 536.00 | 541.60 | 533.50 | 535.00 | 531.00 | 234,115 |
| Nov 23, 2023 | 544.00 | 544.00 | 527.00 | 536.00 | 531.99 | 316,521 |
| Nov 22, 2023 | 538.50 | 547.50 | 530.00 | 536.00 | 531.99 | 556,745 |
| Nov 21, 2023 | 540.00 | 548.00 | 535.00 | 537.50 | 533.48 | 313,390 |
| Nov 20, 2023 | 526.00 | 545.00 | 520.50 | 541.00 | 536.96 | 508,323 |
| Nov 17, 2023 | 532.00 | 540.00 | 526.31 | 537.50 | 533.48 | 495,665 |
| Nov 16, 2023 | 549.00 | 549.00 | 524.00 | 524.50 | 520.58 | 486,087 |
| Nov 15, 2023 | 530.00 | 550.00 | 526.00 | 536.00 | 531.99 | 732,007 |
| Nov 14, 2023 | 511.50 | 530.00 | 497.00 | 528.50 | 524.55 | 512,416 |
| Nov 13, 2023 | 493.20 | 507.50 | 487.00 | 500.00 | 496.26 | 617,634 |
| Nov 10, 2023 | 494.80 | 502.50 | 483.00 | 498.40 | 494.68 | 818,310 |
| Nov 9, 2023 | 512.50 | 523.00 | 506.50 | 520.00 | 516.11 | 1,231,781 |
| Nov 8, 2023 | 505.50 | 515.00 | 500.00 | 510.00 | 506.19 | 646,164 |
| Nov 7, 2023 | 490.80 | 511.50 | 490.80 | 503.50 | 499.74 | 572,394 |
| Nov 6, 2023 | 508.50 | 514.50 | 498.60 | 500.00 | 496.26 | 299,138 |
| Nov 3, 2023 | 509.50 | 522.00 | 499.40 | 511.50 | 507.68 | 734,079 |
| Nov 2, 2023 | 480.00 | 511.00 | 480.00 | 506.50 | 502.71 | 411,715 |
| Nov 1, 2023 | 478.00 | 492.40 | 475.00 | 489.00 | 485.35 | 267,241 |
| Oct 31, 2023 | 468.40 | 488.40 | 468.40 | 486.60 | 482.96 | 409,248 |
| Oct 30, 2023 | 468.60 | 491.20 | 468.20 | 478.00 | 474.43 | 350,489 |
| Oct 27, 2023 | 481.60 | 482.80 | 466.60 | 480.00 | 476.41 | 474,806 |
| Oct 26, 2023 | 478.80 | 482.40 | 464.00 | 475.00 | 471.45 | 377,564 |
| Oct 25, 2023 | 468.60 | 471.80 | 457.80 | 471.80 | 468.27 | 511,060 |
| Oct 24, 2023 | 477.60 | 477.60 | 462.60 | 466.60 | 463.11 | 308,490 |
| Oct 23, 2023 | 453.20 | 473.80 | 451.60 | 466.40 | 462.91 | 326,436 |
| Oct 20, 2023 | 464.20 | 471.00 | 454.20 | 463.20 | 459.74 | 488,415 |
| Oct 19, 2023 | 479.20 | 482.80 | 464.00 | 465.40 | 461.92 | 379,037 |
| Oct 18, 2023 | 498.00 | 504.50 | 483.20 | 483.80 | 480.18 | 1,054,775 |
| Oct 17, 2023 | 487.60 | 504.00 | 484.40 | 503.00 | 499.24 | 514,294 |
| Oct 16, 2023 | 486.20 | 495.60 | 474.20 | 488.40 | 484.75 | 753,177 |
| Oct 13, 2023 | 492.00 | 495.40 | 481.60 | 484.00 | 480.38 | 597,817 |
| Oct 12, 2023 | 491.00 | 499.80 | 489.30 | 493.40 | 489.71 | 513,226 |
| Oct 11, 2023 | 486.80 | 497.00 | 485.20 | 492.80 | 489.12 | 622,659 |
| Oct 10, 2023 | 477.40 | 493.00 | 470.60 | 492.80 | 489.12 | 488,112 |
| Oct 9, 2023 | 467.00 | 480.96 | 466.00 | 474.00 | 470.46 | 267,785 |
| Oct 6, 2023 | 469.40 | 479.20 | 458.80 | 478.40 | 474.82 | 418,977 |
| Oct 5, 2023 | 451.80 | 471.00 | 451.80 | 470.00 | 466.49 | 603,371 |
| Oct 4, 2023 | 470.00 | 477.00 | 459.20 | 462.80 | 459.34 | 283,347 |
| Oct 3, 2023 | 494.20 | 494.20 | 472.00 | 473.40 | 469.86 | 264,932 |
| Oct 2, 2023 | 496.60 | 497.80 | 482.40 | 482.80 | 479.19 | 604,455 |
| Sep 29, 2023 | 500.50 | 502.00 | 491.00 | 494.80 | 491.10 | 437,255 |
| Sep 28, 2023 | 505.00 | 505.00 | 489.00 | 490.60 | 486.93 | 387,742 |
| Sep 27, 2023 | 504.50 | 508.75 | 500.00 | 502.50 | 498.74 | 385,062 |
| Sep 26, 2023 | 501.50 | 512.00 | 496.15 | 505.00 | 501.23 | 808,503 |
| Sep 25, 2023 | 511.00 | 511.00 | 490.80 | 502.00 | 498.25 | 335,808 |
| Sep 22, 2023 | 500.50 | 509.00 | 495.20 | 499.00 | 495.27 | 1,002,133 |
| Sep 21, 2023 | 20.00 Dividend | |||||
| Sep 21, 2023 | 493.40 | 515.00 | 489.00 | 504.00 | 500.23 | 1,843,652 |
| Sep 20, 2023 | 504.50 | 529.50 | 497.26 | 512.00 | 488.32 | 1,664,071 |
| Sep 19, 2023 | 505.00 | 505.50 | 489.96 | 493.60 | 470.77 | 811,292 |
| Sep 18, 2023 | 504.50 | 519.50 | 492.60 | 493.40 | 470.58 | 1,152,837 |
| Sep 15, 2023 | 502.50 | 518.50 | 502.50 | 504.50 | 481.17 | 2,055,347 |
| Sep 14, 2023 | 504.00 | 515.00 | 492.80 | 515.00 | 491.18 | 837,126 |
| Sep 13, 2023 | 474.40 | 505.00 | 465.00 | 502.00 | 478.79 | 982,159 |
| Sep 12, 2023 | 472.00 | 482.20 | 470.40 | 473.00 | 451.13 | 437,655 |
| Sep 11, 2023 | 468.40 | 485.00 | 468.40 | 476.00 | 453.99 | 558,452 |
| Sep 8, 2023 | 470.00 | 472.00 | 460.40 | 469.00 | 447.31 | 327,910 |
| Sep 7, 2023 | 460.00 | 469.00 | 454.20 | 468.20 | 446.55 | 319,699 |
| Sep 6, 2023 | 464.40 | 469.20 | 456.80 | 461.20 | 439.87 | 356,188 |
| Sep 5, 2023 | 465.20 | 473.80 | 462.60 | 466.60 | 445.02 | 200,644 |
| Sep 4, 2023 | 485.40 | 485.40 | 467.40 | 471.00 | 449.22 | 203,990 |
| Sep 1, 2023 | 486.80 | 486.80 | 468.40 | 474.00 | 452.08 | 195,289 |
| Aug 31, 2023 | 490.00 | 490.00 | 474.80 | 475.40 | 453.42 | 805,723 |
| Aug 30, 2023 | 462.20 | 482.20 | 462.20 | 478.40 | 456.28 | 387,854 |
| Aug 29, 2023 | 465.40 | 473.20 | 455.60 | 471.60 | 449.79 | 484,622 |
| Aug 25, 2023 | 468.40 | 468.40 | 454.00 | 456.00 | 434.91 | 178,709 |
| Aug 24, 2023 | 467.80 | 471.80 | 455.00 | 457.60 | 436.44 | 246,279 |
| Aug 23, 2023 | 449.20 | 461.00 | 449.20 | 460.20 | 438.92 | 216,609 |
| Aug 22, 2023 | 434.60 | 452.00 | 434.60 | 450.20 | 429.38 | 351,512 |
| Aug 21, 2023 | 463.40 | 473.80 | 437.60 | 445.40 | 424.80 | 527,455 |
| Aug 18, 2023 | 465.80 | 471.00 | 456.50 | 465.60 | 444.07 | 244,279 |
| Aug 17, 2023 | 484.00 | 487.40 | 467.60 | 472.40 | 450.55 | 454,539 |
| Aug 16, 2023 | 493.40 | 497.20 | 482.60 | 485.00 | 462.57 | 347,189 |
| Aug 15, 2023 | 484.60 | 497.40 | 484.60 | 491.80 | 469.06 | 385,893 |
| Aug 14, 2023 | 498.40 | 505.50 | 495.20 | 496.20 | 473.25 | 311,580 |
| Aug 11, 2023 | 522.00 | 522.00 | 502.50 | 502.50 | 479.26 | 311,716 |
| Aug 10, 2023 | 495.00 | 512.50 | 495.00 | 511.50 | 487.85 | 329,785 |
| Aug 9, 2023 | 521.00 | 521.00 | 502.50 | 504.00 | 480.69 | 389,653 |
| Aug 8, 2023 | 516.00 | 519.00 | 507.50 | 509.50 | 485.94 | 372,377 |
| Aug 7, 2023 | 521.00 | 521.00 | 510.50 | 513.50 | 489.75 | 265,395 |
| Aug 4, 2023 | 505.50 | 518.00 | 505.50 | 514.00 | 490.23 | 201,615 |
| Aug 3, 2023 | 516.50 | 516.50 | 501.50 | 508.00 | 484.51 | 277,236 |
| Aug 2, 2023 | 501.50 | 515.50 | 501.50 | 506.50 | 483.08 | 228,586 |
| Aug 1, 2023 | 529.50 | 529.50 | 511.50 | 511.50 | 487.85 | 310,472 |
| Jul 31, 2023 | 504.00 | 521.50 | 504.00 | 517.00 | 493.09 | 567,059 |
| Jul 28, 2023 | 510.00 | 522.50 | 510.00 | 516.50 | 492.61 | 182,246 |
| Jul 27, 2023 | 514.00 | 526.50 | 514.00 | 523.00 | 498.81 | 305,501 |
| Jul 26, 2023 | 518.00 | 521.00 | 512.75 | 519.50 | 495.48 | 417,427 |
| Jul 25, 2023 | 515.00 | 520.00 | 512.00 | 517.50 | 493.57 | 219,381 |
| Jul 24, 2023 | 520.50 | 524.50 | 514.50 | 516.00 | 492.14 | 281,462 |
| Jul 21, 2023 | 515.00 | 524.00 | 510.00 | 522.00 | 497.86 | 448,855 |
| Jul 20, 2023 | 513.00 | 535.00 | 508.50 | 515.00 | 491.18 | 680,099 |
| Jul 19, 2023 | 490.40 | 516.50 | 482.53 | 515.00 | 491.18 | 1,232,015 |
| Jul 18, 2023 | 450.40 | 467.20 | 449.59 | 467.20 | 445.59 | 630,691 |
| Jul 17, 2023 | 469.60 | 469.60 | 449.80 | 450.40 | 429.57 | 374,880 |
| Jul 14, 2023 | 451.80 | 461.80 | 448.20 | 458.80 | 437.58 | 311,209 |
| Jul 13, 2023 | 447.40 | 454.20 | 442.20 | 451.60 | 430.72 | 693,254 |
| Jul 12, 2023 | 445.40 | 460.20 | 437.20 | 454.80 | 433.77 | 495,882 |
| Jul 11, 2023 | 434.00 | 436.60 | 430.40 | 435.60 | 415.46 | 227,364 |
| Jul 10, 2023 | 425.40 | 431.40 | 424.88 | 431.20 | 411.26 | 680,246 |
| Jul 7, 2023 | 437.80 | 437.80 | 423.63 | 427.80 | 408.02 | 356,497 |
| Jul 6, 2023 | 432.60 | 437.60 | 427.40 | 427.40 | 407.64 | 424,736 |
| Jul 5, 2023 | 448.80 | 451.00 | 437.20 | 439.00 | 418.70 | 203,282 |
| Jul 4, 2023 | 441.40 | 449.20 | 434.80 | 447.80 | 427.09 | 291,787 |
| Jul 3, 2023 | 432.00 | 447.40 | 432.00 | 444.60 | 424.04 | 279,345 |
| Jun 30, 2023 | 445.40 | 447.60 | 440.40 | 441.00 | 420.61 | 304,778 |
| Jun 29, 2023 | 447.40 | 452.80 | 435.60 | 441.60 | 421.18 | 1,449,043 |
| Jun 28, 2023 | 453.60 | 454.00 | 443.00 | 447.80 | 427.09 | 663,040 |
| Jun 27, 2023 | 444.20 | 447.40 | 434.20 | 445.60 | 424.99 | 775,020 |
| Jun 26, 2023 | 429.20 | 446.80 | 429.20 | 443.00 | 422.51 | 276,454 |
| Jun 23, 2023 | 442.00 | 451.40 | 430.20 | 439.20 | 418.89 | 451,301 |
| Jun 22, 2023 | 460.00 | 466.60 | 439.80 | 452.80 | 431.86 | 818,604 |
| Jun 21, 2023 | 481.60 | 481.60 | 457.00 | 460.00 | 438.73 | 1,100,132 |
| Jun 20, 2023 | 465.00 | 472.00 | 462.00 | 470.20 | 448.46 | 668,299 |
| Jun 19, 2023 | 460.40 | 470.20 | 460.40 | 468.80 | 447.12 | 518,789 |
| Jun 16, 2023 | 466.60 | 478.20 | 453.80 | 471.80 | 449.98 | 1,102,302 |
| Jun 15, 2023 | 487.60 | 487.60 | 474.20 | 480.00 | 457.80 | 511,612 |
| Jun 14, 2023 | 494.00 | 494.00 | 477.80 | 484.00 | 461.62 | 1,662,678 |
| Jun 13, 2023 | 500.00 | 500.00 | 475.80 | 483.00 | 460.66 | 338,818 |
| Jun 12, 2023 | 496.40 | 496.40 | 488.55 | 492.00 | 469.25 | 559,594 |
| Jun 9, 2023 | 508.00 | 508.00 | 487.20 | 491.20 | 468.48 | 272,171 |
| Jun 8, 2023 | 506.50 | 506.50 | 493.00 | 498.20 | 475.16 | 305,331 |
| Jun 7, 2023 | 506.00 | 506.00 | 493.20 | 497.00 | 474.02 | 258,915 |
| Jun 6, 2023 | 499.00 | 506.00 | 494.60 | 501.00 | 477.83 | 478,184 |
| Jun 5, 2023 | 505.00 | 512.50 | 500.50 | 501.50 | 478.31 | 226,913 |
| Jun 2, 2023 | 480.00 | 501.50 | 480.00 | 501.50 | 478.31 | 380,165 |
| Jun 1, 2023 | 488.00 | 492.80 | 482.20 | 489.40 | 466.77 | 542,362 |
| May 31, 2023 | 488.40 | 490.60 | 480.00 | 482.40 | 460.09 | 1,126,373 |
| May 30, 2023 | 488.80 | 495.00 | 477.41 | 491.00 | 468.29 | 345,226 |
| May 26, 2023 | 500.00 | 500.00 | 486.80 | 488.80 | 466.20 | 356,859 |
| May 25, 2023 | 497.00 | 501.50 | 495.20 | 495.20 | 472.30 | 482,836 |
| May 24, 2023 | 523.50 | 523.50 | 495.40 | 497.80 | 474.78 | 893,761 |
| May 23, 2023 | 529.00 | 536.00 | 523.70 | 525.50 | 501.20 | 447,112 |
| May 22, 2023 | 530.00 | 541.50 | 530.00 | 532.50 | 507.87 | 322,555 |
| May 19, 2023 | 544.50 | 546.50 | 532.50 | 540.00 | 515.03 | 374,076 |
| May 18, 2023 | 534.00 | 549.00 | 534.00 | 542.00 | 516.94 | 311,403 |
| May 17, 2023 | 535.00 | 538.00 | 525.50 | 535.00 | 510.26 | 315,661 |
| May 16, 2023 | 545.00 | 545.00 | 532.00 | 537.50 | 512.64 | 362,688 |
| May 15, 2023 | 530.50 | 534.50 | 526.00 | 534.00 | 509.31 | 740,370 |
| May 12, 2023 | 520.50 | 532.50 | 516.50 | 528.00 | 503.58 | 518,900 |
| May 11, 2023 | 527.50 | 527.50 | 507.00 | 513.00 | 489.28 | 376,325 |
| May 10, 2023 | 527.50 | 527.50 | 513.00 | 521.00 | 496.91 | 311,286 |
| May 9, 2023 | 530.00 | 530.00 | 511.50 | 515.00 | 491.18 | 216,614 |
| May 5, 2023 | 505.50 | 524.50 | 505.50 | 521.00 | 496.91 | 210,721 |
| May 4, 2023 | 516.00 | 521.00 | 504.50 | 515.50 | 491.66 | 445,420 |
| May 3, 2023 | 530.00 | 530.00 | 514.50 | 515.00 | 491.18 | 1,364,470 |
| May 2, 2023 | 522.00 | 542.50 | 516.00 | 526.50 | 502.15 | 583,391 |
| Apr 28, 2023 | 511.00 | 521.50 | 508.00 | 517.50 | 493.57 | 365,209 |
| Apr 27, 2023 | 514.00 | 515.50 | 507.00 | 508.50 | 484.98 | 583,165 |
| Apr 26, 2023 | 492.20 | 516.00 | 491.60 | 512.50 | 488.80 | 911,338 |
Related Tickers
BWY.L Bellway p.l.c.
2,522.00
+1.04%
BKG.L The Berkeley Group Holdings plc
4,706.00
+1.16%
BDEV.L Barratt Developments plc
455.60
+1.52%
TW.L Taylor Wimpey plc
133.00
+1.18%
VTY.L Vistry Group PLC
1,148.00
+0.79%
PSN.L Persimmon Plc
1,312.00
+2.30%
CRST.L Crest Nicholson Holdings plc
187.30
+1.24%
GLE.L MJ Gleeson plc
515.00
+3.83%
TPH Tri Pointe Homes, Inc.
36.82
+1.80%
42BB.BE Berkeley Group Holdings (The) PLC
54.20
+0.74%