1. Share Prices

  2. Redrow PLC (RDW)

530.50p+2.50 (+0.47 %)27 Nov 2020, 07:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Redrow PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 27, 2020522.50p530.50p511.50p530.50p1,792,172
Nov 26, 2020539.50p542.00p524.00p528.00p678,388
Nov 25, 2020544.00p554.00p531.22p539.50p932,568
Nov 24, 2020558.50p567.00p544.00p547.50p976,769
Nov 23, 2020550.00p562.00p547.50p551.50p1,005,341
Nov 20, 2020562.00p565.50p545.50p551.00p1,313,468
Nov 19, 2020552.50p559.50p549.00p549.00p806,425
Nov 18, 2020555.00p566.50p547.50p566.00p1,071,194
Nov 17, 2020540.00p551.68p537.50p548.50p750,145
Nov 16, 2020537.00p553.00p533.90p541.50p1,493,743
Nov 13, 2020532.00p539.00p525.16p535.00p1,066,975
Nov 12, 2020541.00p552.00p531.56p535.00p1,419,208
Nov 11, 2020532.50p540.50p516.00p540.50p2,612,153
Nov 10, 2020518.00p536.50p513.14p531.50p2,713,300
Nov 9, 2020458.00p518.00p456.20p518.00p2,872,928
Nov 6, 2020450.00p464.80p444.20p446.80p1,553,883
Nov 5, 2020434.60p447.24p430.80p440.80p1,317,049
Nov 4, 2020432.00p438.40p421.52p437.00p1,758,330
Nov 3, 2020413.00p431.20p408.20p427.00p1,450,596
Nov 2, 2020414.80p414.80p394.00p409.60p1,220,433
Oct 30, 2020411.00p420.60p408.20p415.60p658,332
Oct 29, 2020419.00p427.40p414.20p414.40p1,125,363
Oct 28, 2020428.40p428.80p406.40p419.80p1,242,747
Oct 27, 2020459.60p463.00p433.20p433.20p1,969,090
Oct 26, 2020464.00p480.20p453.00p460.80p1,332,922
Oct 23, 2020457.00p478.25p453.00p474.80p1,521,262
Oct 22, 2020444.20p456.60p437.60p452.60p923,261
Oct 21, 2020449.40p458.00p443.40p443.40p1,559,157
Oct 20, 2020447.20p456.00p445.00p453.20p1,189,682
Oct 19, 2020452.80p452.80p441.40p450.20p1,056,776
Oct 16, 2020460.80p469.60p442.40p445.40p1,482,940
Oct 15, 2020455.40p459.00p445.00p457.20p1,057,242
Oct 14, 2020455.60p466.20p454.00p460.00p2,196,587
Oct 13, 2020483.60p483.60p457.20p457.20p1,450,621
Oct 12, 2020481.00p483.60p472.20p472.20p1,563,000
Oct 9, 2020460.00p480.00p457.60p476.40p7,800,261
Oct 8, 2020428.40p460.00p428.40p459.00p2,263,524
Oct 7, 2020430.00p443.80p424.60p429.60p1,593,251
Oct 6, 2020415.00p435.40p415.00p432.40p1,515,550
Oct 5, 2020413.00p425.20p413.00p419.20p755,576
Oct 2, 2020400.00p412.80p398.40p412.80p892,827
Oct 1, 2020402.00p412.20p395.00p407.20p1,110,277
Sep 30, 2020395.20p412.40p390.26p403.80p1,100,095
Sep 29, 2020409.20p409.20p391.40p395.00p1,499,113
Sep 28, 2020380.00p405.80p380.00p399.60p1,890,281
Sep 25, 2020384.60p389.40p372.40p379.00p1,238,397
Sep 24, 2020358.00p385.60p358.00p378.60p1,934,764
Sep 23, 2020360.00p378.69p359.00p364.20p1,848,345
Sep 22, 2020372.00p374.60p351.80p361.20p2,850,974
Sep 21, 2020420.00p420.00p371.20p371.20p2,402,561
123456
Showing 1 to 50 of 252

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:
26 Nov 2020Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pets AT Home Group PLC423.806.38
Cineworld Group PLC58.706.34
Carnival PLC1,413.005.68
Avon Rubber PLC4,490.005.40
Renishaw PLC5,590.005.08
Dechra Pharmaceuticals PLC3,324.004.59

Fallers

CompanyPrice% Chg
Indivior PLC99.75-19.82
Pphe Hotel Group Limited1,255.00-7.04
Go-Ahead Group PLC821.00-4.59
Energean PLC697.00-4.43
Henderson Smaller Companies Investment Trust PLC937.00-3.90
Hochschild Mining PLC212.80-3.62