665.50p-3.00 (-0.45%)28 Mar 2024, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Redrow PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024665.00p674.00p665.00p665.50p6,452,419
Mar 27, 2024669.50p670.50p652.09p668.50p6,811,942
Mar 26, 2024661.00p665.50p652.00p664.00p6,094,469
Mar 25, 2024679.00p679.00p652.50p655.50p1,604,285
Mar 22, 2024675.00p675.00p658.50p663.00p1,073,124
Mar 21, 2024656.00p669.00p655.50p667.00p2,371,371
Mar 20, 2024660.00p660.00p649.00p653.00p2,227,421
Mar 19, 2024673.00p673.00p645.00p646.50p2,097,476
Mar 18, 2024660.00p674.10p655.50p659.50p475,768
Mar 15, 2024660.00p679.00p654.50p654.50p3,743,724
Mar 14, 2024670.00p675.00p655.50p663.00p3,998,189
Mar 13, 2024670.00p670.00p659.50p663.50p383,549
Mar 12, 2024670.00p670.00p655.00p663.00p1,178,431
Mar 11, 2024660.50p672.00p646.50p667.00p2,306,368
Mar 8, 2024670.00p670.00p651.60p662.00p3,593,879
Mar 7, 2024659.00p668.50p655.00p666.50p1,842,210
Mar 6, 2024655.00p671.00p652.50p655.50p1,137,055
Mar 5, 2024647.00p660.00p647.00p655.00p4,292,068
Mar 4, 2024648.00p669.50p648.00p662.00p6,273,519
Mar 1, 2024643.50p665.00p630.00p663.50p6,790,971
Feb 29, 2024648.00p650.68p630.53p640.50p13,061,465
Feb 28, 2024667.50p667.50p633.00p633.00p5,681,682
Feb 27, 2024664.00p669.50p649.00p653.00p3,894,857
Feb 26, 2024649.00p666.00p644.50p661.00p5,122,903
Feb 23, 2024680.50p680.50p659.50p663.00p12,095,999
Feb 22, 2024655.50p681.00p655.50p664.50p7,124,459
Feb 21, 2024683.50p683.50p669.00p669.00p13,710,483
Feb 20, 2024670.00p676.50p666.50p672.00p5,245,469
Feb 19, 2024655.00p673.00p655.00p670.00p769,836
Feb 16, 2024651.50p673.50p651.50p671.00p10,552,931
Feb 15, 2024676.00p676.00p659.00p666.00p703,699
Feb 14, 2024665.50p671.50p642.53p662.00p2,251,912
Feb 13, 2024681.00p685.00p650.00p650.00p5,754,975
Feb 12, 2024678.00p684.00p672.50p681.00p6,535,157
Feb 9, 2024677.00p685.50p668.50p677.50p4,911,805
Feb 8, 2024690.00p698.50p673.50p673.50p7,274,310
Feb 7, 2024700.00p700.00p641.50p688.50p45,343,660
Feb 6, 2024598.50p605.00p593.00p600.00p675,278
Feb 5, 2024594.00p604.00p588.00p592.00p553,176
Feb 2, 2024606.00p607.00p595.50p597.00p723,352
Feb 1, 2024601.00p604.00p592.00p592.00p412,468
Jan 31, 2024610.00p610.00p597.00p602.50p457,419
Jan 30, 2024604.00p605.50p596.50p600.00p306,049
Jan 29, 2024600.00p601.50p589.00p601.50p438,278
Jan 26, 2024600.00p600.00p589.00p599.50p387,980
Jan 25, 2024586.00p597.00p586.00p595.00p436,157
Jan 24, 2024588.50p594.50p580.50p594.50p859,274
Jan 23, 2024581.50p600.50p581.50p584.50p812,521
Jan 22, 2024597.00p597.00p587.00p596.00p992,622
Jan 19, 2024591.50p593.00p581.50p586.00p405,673
Showing 1 to 50 of 253