1. Share Prices

  2. Redrow (RDW)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Redrow Historic Prices

 
     
Download
Date Open High Low Close Volume
Feb 25, 2020 834.00 838.00 793.00 799.00 1,710,353
Feb 24, 2020 833.00 833.00 809.00 825.00 1,382,606
Feb 21, 2020 837.00 847.00 831.20 844.00 1,477,213
Feb 20, 2020 850.00 850.76 830.00 835.00 1,387,304
Feb 19, 2020 835.00 848.00 832.00 848.00 1,684,901
Feb 18, 2020 831.00 836.00 824.00 830.00 1,439,431
Feb 17, 2020 828.00 840.008 826.00 834.00 2,182,139
Feb 14, 2020 815.00 831.00 814.00 827.00 3,347,284
Feb 13, 2020 791.00 820.05 791.00 813.00 3,263,369
Feb 12, 2020 791.00 797.00 783.00 791.00 2,882,576
Feb 11, 2020 780.00 797.00 771.00 786.00 2,990,223
Feb 10, 2020 772.00 778.00 756.00 775.00 2,372,375
Feb 7, 2020 790.00 790.00 750.208 770.00 2,692,881
Feb 6, 2020 812.00 822.00 769.00 780.00 2,735,822
Feb 5, 2020 814.00 835.00 798.00 811.00 12,164,570
Feb 4, 2020 825.00 837.00 816.47 822.00 5,427,740
Feb 3, 2020 808.00 810.00 796.77 810.00 2,375,862
Jan 31, 2020 798.00 801.00 790.00 795.00 1,168,730
Jan 30, 2020 793.00 803.00 783.00 793.00 1,087,207
Jan 29, 2020 800.00 802.00 786.00 787.00 954,688
Jan 28, 2020 800.00 809.00 796.00 802.00 2,062,691
Jan 27, 2020 800.00 800.00 785.00 793.00 690,912
Jan 24, 2020 780.00 809.00 780.00 806.00 1,504,059
Jan 23, 2020 794.00 794.00 782.00 783.00 1,036,724
Jan 22, 2020 790.00 792.00 784.00 788.00 1,610,131
Jan 21, 2020 795.00 795.00 782.616 787.00 702,865
Jan 20, 2020 776.00 798.00 775.00 792.00 5,187,166
Jan 17, 2020 761.00 777.00 761.00 774.00 2,740,359
Jan 16, 2020 771.00 776.373 769.00 770.00 631,981
Jan 15, 2020 772.00 772.00 760.00 770.00 3,844,537
Jan 14, 2020 762.00 769.985 758.00 768.00 2,444,669
Jan 13, 2020 760.00 772.00 759.22 766.00 1,540,311
Jan 10, 2020 775.00 777.355 759.00 760.00 1,270,453
Jan 9, 2020 775.00 775.00 760.00 771.00 1,215,799
Jan 8, 2020 754.00 767.96 754.00 764.00 679,513
Jan 7, 2020 761.00 771.00 749.00 769.00 1,248,454
Jan 6, 2020 765.00 765.00 746.425 759.00 719,154
Jan 3, 2020 772.00 772.00 753.00 759.00 817,125
Jan 2, 2020 747.00 768.00 745.00 767.00 704,177
Jan 1, 2020 750.00 755.00 745.00 745.00 668,662
Dec 31, 2019 750.00 755.00 745.00 745.00 668,662
Dec 30, 2019 758.00 765.028 749.00 749.00 890,145
Dec 27, 2019 762.00 767.92 750.85 756.00 889,121
Dec 26, 2019 741.00 762.00 741.00 762.00 268,469
Dec 25, 2019 741.00 762.00 741.00 762.00 268,469
Dec 24, 2019 741.00 762.00 741.00 762.00 268,469
Dec 23, 2019 735.00 749.00 729.00 741.00 1,032,286
Dec 20, 2019 736.00 740.00 732.00 732.00 1,143,775
Dec 19, 2019 732.00 740.00 724.00 733.00 2,712,201
Dec 18, 2019 727.00 732.00 721.00 728.00 935,147
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily 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:
20 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag