- Share Prices
Redrow PLC (RDW)
523.51p+6.51 (+1.26%)26 May 2022, 11:48
Redrow PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 25, 2022 | 521.00p | 527.50p | 507.00p | 517.00p | 522,344 |
May 24, 2022 | 532.00p | 532.00p | 514.50p | 517.50p | 846,321 |
May 23, 2022 | 507.00p | 526.00p | 507.00p | 522.50p | 662,942 |
May 20, 2022 | 506.50p | 517.27p | 506.00p | 512.00p | 1,212,728 |
May 19, 2022 | 501.50p | 505.00p | 489.60p | 503.50p | 521,544 |
May 18, 2022 | 510.00p | 518.50p | 506.00p | 506.00p | 456,250 |
May 17, 2022 | 498.00p | 516.00p | 498.00p | 510.50p | 412,255 |
May 16, 2022 | 520.00p | 520.00p | 501.50p | 505.00p | 356,061 |
May 13, 2022 | 509.00p | 513.50p | 506.38p | 509.50p | 429,717 |
May 12, 2022 | 495.80p | 507.50p | 490.20p | 503.00p | 496,186 |
May 11, 2022 | 512.50p | 512.50p | 499.00p | 502.00p | 694,447 |
May 10, 2022 | 493.00p | 513.50p | 493.00p | 504.00p | 481,128 |
May 9, 2022 | 511.50p | 519.24p | 493.80p | 500.00p | 1,020,503 |
May 6, 2022 | 524.50p | 530.26p | 511.00p | 513.50p | 743,352 |
May 5, 2022 | 537.00p | 540.50p | 522.50p | 525.00p | 576,058 |
May 4, 2022 | 532.00p | 534.98p | 522.50p | 524.00p | 1,125,001 |
May 3, 2022 | 520.00p | 540.00p | 520.00p | 531.00p | 998,971 |
Apr 29, 2022 | 517.50p | 534.00p | 517.50p | 528.00p | 668,983 |
Apr 28, 2022 | 523.50p | 526.50p | 519.00p | 520.50p | 640,445 |
Apr 27, 2022 | 538.00p | 538.65p | 518.00p | 520.50p | 685,650 |
Apr 26, 2022 | 547.00p | 547.00p | 531.50p | 531.50p | 418,013 |
Apr 25, 2022 | 534.50p | 546.00p | 533.00p | 534.00p | 536,020 |
Apr 22, 2022 | 537.50p | 552.00p | 537.50p | 545.00p | 456,493 |
Apr 21, 2022 | 545.00p | 555.50p | 543.00p | 549.50p | 574,403 |
Apr 20, 2022 | 544.00p | 546.00p | 538.50p | 542.50p | 339,914 |
Apr 19, 2022 | 538.50p | 543.00p | 533.00p | 540.50p | 588,421 |
Apr 14, 2022 | 525.00p | 538.50p | 525.00p | 535.00p | 323,252 |
Apr 13, 2022 | 532.50p | 536.00p | 529.00p | 535.50p | 809,974 |
Apr 12, 2022 | 531.00p | 539.00p | 530.80p | 539.00p | 724,493 |
Apr 11, 2022 | 543.50p | 546.50p | 538.50p | 542.50p | 1,653,678 |
Apr 8, 2022 | 530.00p | 542.00p | 525.60p | 542.00p | 680,383 |
Apr 7, 2022 | 532.50p | 537.00p | 520.50p | 528.00p | 1,765,557 |
Apr 6, 2022 | 515.00p | 535.00p | 512.00p | 534.50p | 1,366,371 |
Apr 5, 2022 | 536.00p | 540.00p | 515.50p | 525.00p | 1,081,921 |
Apr 4, 2022 | 519.50p | 549.00p | 516.50p | 536.00p | 1,976,573 |
Apr 1, 2022 | 529.50p | 534.75p | 515.50p | 517.00p | 1,718,872 |
Mar 31, 2022 | 530.80p | 533.40p | 515.40p | 522.80p | 2,282,548 |
Mar 30, 2022 | 518.60p | 524.20p | 511.67p | 519.20p | 799,015 |
Mar 29, 2022 | 515.80p | 527.80p | 515.80p | 522.40p | 1,319,599 |
Mar 28, 2022 | 515.00p | 528.40p | 515.00p | 520.00p | 1,051,770 |
Mar 25, 2022 | 527.80p | 540.32p | 520.20p | 520.40p | 970,903 |
Mar 24, 2022 | 529.60p | 545.40p | 529.60p | 540.40p | 662,593 |
Mar 23, 2022 | 558.00p | 566.60p | 542.00p | 542.80p | 470,162 |
Mar 22, 2022 | 557.40p | 563.80p | 552.80p | 560.40p | 750,894 |
Mar 21, 2022 | 572.00p | 572.00p | 557.08p | 557.20p | 549,262 |
Mar 18, 2022 | 572.20p | 575.20p | 556.40p | 571.80p | 2,188,116 |
Mar 17, 2022 | 572.60p | 576.60p | 550.80p | 563.80p | 1,114,953 |
Mar 16, 2022 | 557.20p | 572.00p | 553.20p | 572.00p | 1,521,304 |
Mar 15, 2022 | 564.80p | 564.80p | 542.40p | 551.40p | 942,729 |
Mar 14, 2022 | 559.40p | 569.20p | 546.75p | 566.40p | 655,171 |