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
Sep 24, 2020 358.00 385.60 358.00 378.60 1,934,764
Sep 23, 2020 360.00 378.685 359.00 364.20 1,848,345
Sep 22, 2020 372.00 374.60 351.80 361.20 2,850,974
Sep 21, 2020 420.00 420.00 371.20 371.20 2,402,561
Sep 18, 2020 438.40 441.20 408.60 414.60 4,479,536
Sep 17, 2020 448.20 454.00 430.00 430.00 2,153,746
Sep 16, 2020 457.60 463.00 440.00 448.20 1,756,259
Sep 15, 2020 450.00 456.20 443.00 456.20 1,647,487
Sep 14, 2020 449.20 454.20 440.00 452.60 1,096,440
Sep 11, 2020 458.60 462.00 448.40 449.00 791,902
Sep 10, 2020 457.00 464.00 454.20 458.60 849,617
Sep 9, 2020 448.00 463.00 448.00 452.20 1,091,541
Sep 8, 2020 465.60 471.40 445.37 456.40 1,230,859
Sep 7, 2020 455.40 467.648 455.40 465.20 1,053,204
Sep 4, 2020 458.00 467.065 448.20 451.00 1,417,353
Sep 3, 2020 464.20 470.00 457.20 457.20 1,050,491
Sep 2, 2020 430.00 468.00 430.00 468.00 1,553,338
Sep 1, 2020 460.00 460.00 433.20 436.20 841,540
Aug 31, 2020 458.00 0.00 0.00 456.00 0
Aug 28, 2020 458.00 458.00 437.00 456.00 1,268,920
Aug 27, 2020 442.20 452.80 442.20 448.20 620,017
Aug 26, 2020 449.28 454.00 437.40 450.20 1,530,916
Aug 25, 2020 463.20 463.20 438.80 441.60 1,117,541
Aug 24, 2020 450.20 461.00 450.20 452.80 749,529
Aug 21, 2020 447.20 463.00 445.60 452.20 619,335
Aug 20, 2020 450.00 455.60 438.00 454.40 1,313,986
Aug 19, 2020 462.20 471.60 445.80 450.00 1,008,117
Aug 18, 2020 440.20 465.00 437.60 464.20 1,373,751
Aug 17, 2020 436.20 449.60 431.80 448.60 572,076
Aug 14, 2020 438.00 445.20 430.40 443.20 1,004,538
Aug 13, 2020 436.40 449.00 434.60 440.00 637,965
Aug 12, 2020 431.00 439.00 428.60 439.00 1,161,987
Aug 11, 2020 441.60 443.80 432.00 434.40 760,880
Aug 10, 2020 445.20 451.40 433.80 433.80 814,062
Aug 7, 2020 431.40 441.40 428.80 441.40 802,651
Aug 6, 2020 436.00 447.60 432.80 435.60 697,063
Aug 5, 2020 437.20 448.061 435.372 445.60 1,103,619
Aug 4, 2020 445.60 450.80 435.00 439.20 1,000,633
Aug 3, 2020 438.00 441.20 419.40 441.20 1,085,052
Jul 31, 2020 443.60 445.087 427.60 427.60 2,404,660
Jul 30, 2020 440.772 444.00 427.60 440.20 1,102,257
Jul 29, 2020 467.00 467.00 425.80 439.00 2,402,163
Jul 28, 2020 431.00 461.00 431.00 460.20 1,159,259
Jul 27, 2020 439.00 446.80 431.80 439.60 696,639
Jul 24, 2020 448.80 451.80 439.00 442.60 660,516
Jul 23, 2020 451.00 463.20 449.80 453.60 847,436
Jul 22, 2020 458.60 467.089 447.23 457.00 793,577
Jul 21, 2020 464.00 468.895 457.80 462.60 967,139
Jul 20, 2020 468.40 472.20 455.40 460.00 1,494,994
Jul 17, 2020 465.00 466.00 451.112 460.40 569,703
1 2 3 4 5 6
»
Showing 1 to 50 of 261

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:
24 Sep 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag