1. Share Prices

  2. Redrow PLC (RDW)

523.51p+6.51 (+1.26%)26 May 2022, 11:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Redrow PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 25, 2022521.00p527.50p507.00p517.00p522,344
May 24, 2022532.00p532.00p514.50p517.50p846,321
May 23, 2022507.00p526.00p507.00p522.50p662,942
May 20, 2022506.50p517.27p506.00p512.00p1,212,728
May 19, 2022501.50p505.00p489.60p503.50p521,544
May 18, 2022510.00p518.50p506.00p506.00p456,250
May 17, 2022498.00p516.00p498.00p510.50p412,255
May 16, 2022520.00p520.00p501.50p505.00p356,061
May 13, 2022509.00p513.50p506.38p509.50p429,717
May 12, 2022495.80p507.50p490.20p503.00p496,186
May 11, 2022512.50p512.50p499.00p502.00p694,447
May 10, 2022493.00p513.50p493.00p504.00p481,128
May 9, 2022511.50p519.24p493.80p500.00p1,020,503
May 6, 2022524.50p530.26p511.00p513.50p743,352
May 5, 2022537.00p540.50p522.50p525.00p576,058
May 4, 2022532.00p534.98p522.50p524.00p1,125,001
May 3, 2022520.00p540.00p520.00p531.00p998,971
Apr 29, 2022517.50p534.00p517.50p528.00p668,983
Apr 28, 2022523.50p526.50p519.00p520.50p640,445
Apr 27, 2022538.00p538.65p518.00p520.50p685,650
Apr 26, 2022547.00p547.00p531.50p531.50p418,013
Apr 25, 2022534.50p546.00p533.00p534.00p536,020
Apr 22, 2022537.50p552.00p537.50p545.00p456,493
Apr 21, 2022545.00p555.50p543.00p549.50p574,403
Apr 20, 2022544.00p546.00p538.50p542.50p339,914
Apr 19, 2022538.50p543.00p533.00p540.50p588,421
Apr 14, 2022525.00p538.50p525.00p535.00p323,252
Apr 13, 2022532.50p536.00p529.00p535.50p809,974
Apr 12, 2022531.00p539.00p530.80p539.00p724,493
Apr 11, 2022543.50p546.50p538.50p542.50p1,653,678
Apr 8, 2022530.00p542.00p525.60p542.00p680,383
Apr 7, 2022532.50p537.00p520.50p528.00p1,765,557
Apr 6, 2022515.00p535.00p512.00p534.50p1,366,371
Apr 5, 2022536.00p540.00p515.50p525.00p1,081,921
Apr 4, 2022519.50p549.00p516.50p536.00p1,976,573
Apr 1, 2022529.50p534.75p515.50p517.00p1,718,872
Mar 31, 2022530.80p533.40p515.40p522.80p2,282,548
Mar 30, 2022518.60p524.20p511.67p519.20p799,015
Mar 29, 2022515.80p527.80p515.80p522.40p1,319,599
Mar 28, 2022515.00p528.40p515.00p520.00p1,051,770
Mar 25, 2022527.80p540.32p520.20p520.40p970,903
Mar 24, 2022529.60p545.40p529.60p540.40p662,593
Mar 23, 2022558.00p566.60p542.00p542.80p470,162
Mar 22, 2022557.40p563.80p552.80p560.40p750,894
Mar 21, 2022572.00p572.00p557.08p557.20p549,262
Mar 18, 2022572.20p575.20p556.40p571.80p2,188,116
Mar 17, 2022572.60p576.60p550.80p563.80p1,114,953
Mar 16, 2022557.20p572.00p553.20p572.00p1,521,304
Mar 15, 2022564.80p564.80p542.40p551.40p942,729
Mar 14, 2022559.40p569.20p546.75p566.40p655,171
123456
Showing 1 to 50 of 253

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 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC166.809.16
Intermediate Capital Group PLC1,573.507.88
Firstgroup PLC128.107.29
Marks And Spencer Group PLC146.525.68
Aj Bell PLC267.804.94
Londonmetric Property PLC259.704.72

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC301.00-13.85
Johnson Matthey PLC2,191.00-6.81
Petrofac Limited147.38-4.61
United Utilities Group PLC1,062.50-4.49
Bt Group PLC183.30-3.48
Intertek Group PLC4,539.34-3.05