665.50p-3.00 (-0.45%)28 Mar 2024, 18:45
Redrow PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 665.00p | 674.00p | 665.00p | 665.50p | 6,452,419 |
Mar 27, 2024 | 669.50p | 670.50p | 652.09p | 668.50p | 6,811,942 |
Mar 26, 2024 | 661.00p | 665.50p | 652.00p | 664.00p | 6,094,469 |
Mar 25, 2024 | 679.00p | 679.00p | 652.50p | 655.50p | 1,604,285 |
Mar 22, 2024 | 675.00p | 675.00p | 658.50p | 663.00p | 1,073,124 |
Mar 21, 2024 | 656.00p | 669.00p | 655.50p | 667.00p | 2,371,371 |
Mar 20, 2024 | 660.00p | 660.00p | 649.00p | 653.00p | 2,227,421 |
Mar 19, 2024 | 673.00p | 673.00p | 645.00p | 646.50p | 2,097,476 |
Mar 18, 2024 | 660.00p | 674.10p | 655.50p | 659.50p | 475,768 |
Mar 15, 2024 | 660.00p | 679.00p | 654.50p | 654.50p | 3,743,724 |
Mar 14, 2024 | 670.00p | 675.00p | 655.50p | 663.00p | 3,998,189 |
Mar 13, 2024 | 670.00p | 670.00p | 659.50p | 663.50p | 383,549 |
Mar 12, 2024 | 670.00p | 670.00p | 655.00p | 663.00p | 1,178,431 |
Mar 11, 2024 | 660.50p | 672.00p | 646.50p | 667.00p | 2,306,368 |
Mar 8, 2024 | 670.00p | 670.00p | 651.60p | 662.00p | 3,593,879 |
Mar 7, 2024 | 659.00p | 668.50p | 655.00p | 666.50p | 1,842,210 |
Mar 6, 2024 | 655.00p | 671.00p | 652.50p | 655.50p | 1,137,055 |
Mar 5, 2024 | 647.00p | 660.00p | 647.00p | 655.00p | 4,292,068 |
Mar 4, 2024 | 648.00p | 669.50p | 648.00p | 662.00p | 6,273,519 |
Mar 1, 2024 | 643.50p | 665.00p | 630.00p | 663.50p | 6,790,971 |
Feb 29, 2024 | 648.00p | 650.68p | 630.53p | 640.50p | 13,061,465 |
Feb 28, 2024 | 667.50p | 667.50p | 633.00p | 633.00p | 5,681,682 |
Feb 27, 2024 | 664.00p | 669.50p | 649.00p | 653.00p | 3,894,857 |
Feb 26, 2024 | 649.00p | 666.00p | 644.50p | 661.00p | 5,122,903 |
Feb 23, 2024 | 680.50p | 680.50p | 659.50p | 663.00p | 12,095,999 |
Feb 22, 2024 | 655.50p | 681.00p | 655.50p | 664.50p | 7,124,459 |
Feb 21, 2024 | 683.50p | 683.50p | 669.00p | 669.00p | 13,710,483 |
Feb 20, 2024 | 670.00p | 676.50p | 666.50p | 672.00p | 5,245,469 |
Feb 19, 2024 | 655.00p | 673.00p | 655.00p | 670.00p | 769,836 |
Feb 16, 2024 | 651.50p | 673.50p | 651.50p | 671.00p | 10,552,931 |
Feb 15, 2024 | 676.00p | 676.00p | 659.00p | 666.00p | 703,699 |
Feb 14, 2024 | 665.50p | 671.50p | 642.53p | 662.00p | 2,251,912 |
Feb 13, 2024 | 681.00p | 685.00p | 650.00p | 650.00p | 5,754,975 |
Feb 12, 2024 | 678.00p | 684.00p | 672.50p | 681.00p | 6,535,157 |
Feb 9, 2024 | 677.00p | 685.50p | 668.50p | 677.50p | 4,911,805 |
Feb 8, 2024 | 690.00p | 698.50p | 673.50p | 673.50p | 7,274,310 |
Feb 7, 2024 | 700.00p | 700.00p | 641.50p | 688.50p | 45,343,660 |
Feb 6, 2024 | 598.50p | 605.00p | 593.00p | 600.00p | 675,278 |
Feb 5, 2024 | 594.00p | 604.00p | 588.00p | 592.00p | 553,176 |
Feb 2, 2024 | 606.00p | 607.00p | 595.50p | 597.00p | 723,352 |
Feb 1, 2024 | 601.00p | 604.00p | 592.00p | 592.00p | 412,468 |
Jan 31, 2024 | 610.00p | 610.00p | 597.00p | 602.50p | 457,419 |
Jan 30, 2024 | 604.00p | 605.50p | 596.50p | 600.00p | 306,049 |
Jan 29, 2024 | 600.00p | 601.50p | 589.00p | 601.50p | 438,278 |
Jan 26, 2024 | 600.00p | 600.00p | 589.00p | 599.50p | 387,980 |
Jan 25, 2024 | 586.00p | 597.00p | 586.00p | 595.00p | 436,157 |
Jan 24, 2024 | 588.50p | 594.50p | 580.50p | 594.50p | 859,274 |
Jan 23, 2024 | 581.50p | 600.50p | 581.50p | 584.50p | 812,521 |
Jan 22, 2024 | 597.00p | 597.00p | 587.00p | 596.00p | 992,622 |
Jan 19, 2024 | 591.50p | 593.00p | 581.50p | 586.00p | 405,673 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.