1. Share Prices

  2. Redrow PLC (RDW)

644.50p+9.00 (+1.42%)26 Apr 2024, 18:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Redrow PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 25, 2024650.50p650.50p629.00p635.50p786,815
Apr 24, 2024649.50p649.50p634.00p637.50p749,828
Apr 23, 2024646.00p646.83p637.50p644.00p2,140,443
Apr 22, 2024637.00p645.50p631.48p638.50p512,962
Apr 19, 2024647.00p647.00p622.00p628.00p1,220,063
Apr 18, 2024644.50p644.50p616.50p634.00p378,503
Apr 17, 2024647.00p647.00p621.53p629.50p3,558,728
Apr 16, 2024641.50p648.50p632.00p632.00p2,153,757
Apr 15, 2024655.00p661.00p645.50p649.00p1,700,578
Apr 12, 2024659.00p666.50p647.00p649.00p4,790,635
Apr 11, 2024643.00p655.00p640.50p643.00p987,520
Apr 10, 2024662.50p668.00p639.50p643.00p5,095,287
Apr 9, 2024670.00p670.00p651.50p651.50p1,072,574
Apr 8, 2024643.00p665.00p630.50p659.00p1,958,546
Apr 5, 2024663.50p663.50p651.50p655.00p365,221
Apr 4, 2024650.00p666.00p638.50p666.00p6,412,786
Apr 3, 2024661.50p661.50p643.86p651.50p2,636,754
Apr 2, 2024672.50p672.50p650.00p651.50p1,256,809
Mar 28, 2024665.00p674.00p665.00p665.50p6,452,419
Mar 27, 2024669.50p670.50p652.09p668.50p6,811,942
Mar 26, 2024661.00p665.50p652.00p664.00p6,094,469
Mar 25, 2024679.00p679.00p652.50p655.50p1,604,285
Mar 22, 2024675.00p675.00p658.50p663.00p1,073,124
Mar 21, 2024656.00p669.00p655.50p667.00p2,371,371
Mar 20, 2024660.00p660.00p649.00p653.00p2,227,421
Mar 19, 2024673.00p673.00p645.00p646.50p2,097,476
Mar 18, 2024660.00p674.10p655.50p659.50p475,768
Mar 15, 2024660.00p679.00p654.50p654.50p3,743,724
Mar 14, 2024670.00p675.00p655.50p663.00p3,998,189
Mar 13, 2024670.00p670.00p659.50p663.50p383,549
Mar 12, 2024670.00p670.00p655.00p663.00p1,178,431
Mar 11, 2024660.50p672.00p646.50p667.00p2,306,368
Mar 8, 2024670.00p670.00p651.60p662.00p3,593,879
Mar 7, 2024659.00p668.50p655.00p666.50p1,842,210
Mar 6, 2024655.00p671.00p652.50p655.50p1,137,055
Mar 5, 2024647.00p660.00p647.00p655.00p4,292,068
Mar 4, 2024648.00p669.50p648.00p662.00p6,273,519
Mar 1, 2024643.50p665.00p630.00p663.50p6,790,971
Feb 29, 2024648.00p650.68p630.53p640.50p13,061,465
Feb 28, 2024667.50p667.50p633.00p633.00p5,681,682
Feb 27, 2024664.00p669.50p649.00p653.00p3,894,857
Feb 26, 2024649.00p666.00p644.50p661.00p5,122,903
Feb 23, 2024680.50p680.50p659.50p663.00p12,095,999
Feb 22, 2024655.50p681.00p655.50p664.50p7,124,459
Feb 21, 2024683.50p683.50p669.00p669.00p13,710,483
Feb 20, 2024670.00p676.50p666.50p672.00p5,245,469
Feb 19, 2024655.00p673.00p655.00p670.00p769,836
Feb 16, 2024651.50p673.50p651.50p671.00p10,552,931
Feb 15, 2024676.00p676.00p659.00p666.00p703,699
Feb 14, 2024665.50p671.50p642.53p662.00p2,251,912
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0016.44
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC257.80-6.46
Wh Smith PLC1,120.00-5.25
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.80-2.75
Ocado Group PLC353.10-2.54