Redrow (RDW) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Redrow

Date Open High Low Close* Volume
22/08/2024 787.50p 779.00p 779.00p 779.00p 0
21/08/2024 787.50p 806.00p 779.00p 779.00p 29696244
20/08/2024 800.00p 808.28p 770.50p 787.50p 15022754
19/08/2024 764.00p 795.13p 752.50p 760.50p 2066051
16/08/2024 760.50p 774.00p 757.00p 760.50p 1201904
15/08/2024 752.50p 780.50p 752.50p 772.50p 388981
14/08/2024 756.50p 773.00p 754.50p 770.00p 9084436
13/08/2024 736.50p 754.00p 736.50p 750.00p 1460039
12/08/2024 750.00p 764.00p 728.00p 747.50p 871787
09/08/2024 714.50p 746.50p 714.50p 745.00p 689136
08/08/2024 725.50p 741.50p 718.50p 732.00p 38422380
07/08/2024 726.00p 742.50p 725.00p 736.00p 1441327
06/08/2024 716.50p 729.52p 701.50p 726.00p 2488962
05/08/2024 710.00p 734.00p 701.50p 715.50p 1762016
02/08/2024 759.50p 760.00p 733.50p 733.50p 4010420
01/08/2024 760.00p 760.50p 742.00p 754.50p 1418300
31/07/2024 749.50p 765.00p 741.50p 746.00p 2260400
30/07/2024 745.00p 763.50p 739.00p 748.00p 812364
29/07/2024 726.50p 746.50p 713.50p 743.00p 3954921
26/07/2024 720.50p 730.00p 705.00p 726.50p 1789618
25/07/2024 724.50p 724.50p 700.50p 716.50p 2605635
24/07/2024 698.00p 719.50p 691.82p 716.00p 2769358
23/07/2024 701.50p 705.50p 696.50p 701.50p 225786
22/07/2024 707.50p 711.00p 684.00p 701.50p 410255
19/07/2024 702.00p 711.00p 695.50p 699.50p 255042
18/07/2024 702.50p 715.00p 702.50p 710.50p 201507
17/07/2024 724.00p 724.00p 698.00p 707.50p 162855
16/07/2024 701.00p 710.00p 699.50p 709.00p 515026
15/07/2024 692.00p 709.50p 688.00p 707.50p 473013
12/07/2024 710.50p 713.00p 695.50p 704.50p 728430
11/07/2024 686.50p 701.50p 670.00p 698.50p 4309052
10/07/2024 696.00p 708.50p 668.00p 682.50p 1416684
09/07/2024 721.50p 721.50p 692.00p 695.50p 279369
08/07/2024 714.50p 718.00p 683.50p 707.00p 685299
05/07/2024 680.00p 720.50p 680.00p 714.00p 1637752
04/07/2024 700.50p 700.50p 667.74p 697.00p 479220
03/07/2024 675.00p 690.00p 675.00p 690.00p 363658
02/07/2024 677.50p 685.50p 665.50p 675.00p 967704
01/07/2024 676.00p 682.50p 651.50p 673.00p 721890
28/06/2024 667.00p 674.50p 651.00p 667.00p 1562418
27/06/2024 659.00p 674.50p 646.00p 664.50p 9668373
26/06/2024 668.00p 678.00p 652.00p 658.00p 5969730
25/06/2024 662.50p 670.00p 654.00p 667.50p 1852725
24/06/2024 667.00p 672.50p 662.50p 668.00p 2161876
21/06/2024 687.00p 687.00p 664.00p 664.00p 4995630
20/06/2024 647.50p 674.50p 647.50p 671.00p 4415142
19/06/2024 668.00p 684.00p 649.00p 663.50p 1393576
18/06/2024 697.00p 697.00p 673.00p 673.00p 2999417
17/06/2024 693.00p 699.40p 676.00p 686.50p 2571210
14/06/2024 700.00p 704.90p 684.50p 687.50p 6196680
13/06/2024 713.50p 722.00p 696.50p 697.00p 270393
12/06/2024 698.50p 719.00p 692.50p 719.00p 2806086
11/06/2024 702.50p 718.50p 692.80p 694.50p 2858351
10/06/2024 699.00p 712.50p 692.00p 703.00p 912288
07/06/2024 722.50p 725.00p 703.00p 703.00p 2296746
06/06/2024 710.00p 724.50p 696.00p 720.00p 946443
05/06/2024 723.00p 729.50p 711.50p 717.00p 980988
04/06/2024 712.00p 718.50p 707.50p 715.00p 2351192
03/06/2024 698.50p 725.00p 698.50p 717.00p 408936
31/05/2024 707.50p 717.00p 685.00p 712.00p 985088
30/05/2024 697.50p 716.00p 688.00p 708.00p 822972
29/05/2024 708.50p 717.50p 698.50p 706.00p 462083
28/05/2024 736.50p 736.50p 706.50p 716.00p 555379
24/05/2024 703.50p 727.50p 699.00p 727.50p 354154
23/05/2024 704.50p 722.50p 700.00p 717.00p 1219827
22/05/2024 705.00p 717.50p 695.00p 704.50p 1730595
21/05/2024 719.00p 733.00p 716.00p 725.00p 518741
20/05/2024 735.00p 750.00p 732.50p 734.00p 786732
17/05/2024 732.00p 746.00p 715.00p 739.00p 2292332
16/05/2024 705.00p 735.00p 705.00p 733.00p 1742258
15/05/2024 702.00p 725.00p 697.50p 721.50p 2918818
14/05/2024 702.50p 711.50p 683.00p 702.00p 1681635
13/05/2024 686.00p 714.00p 678.00p 695.50p 770508
10/05/2024 690.00p 704.50p 690.00p 697.00p 2170984
09/05/2024 680.50p 698.00p 490.00p 691.50p 1722801
08/05/2024 695.00p 696.34p 677.00p 694.50p 1814853
07/05/2024 686.00p 697.50p 674.19p 695.50p 1447896
03/05/2024 656.50p 678.00p 648.00p 678.00p 1394206
02/05/2024 633.00p 655.50p 631.00p 650.50p 1965620
01/05/2024 651.50p 652.00p 631.00p 637.00p 350173
30/04/2024 647.50p 653.00p 634.23p 643.00p 792930
29/04/2024 653.50p 653.50p 643.50p 647.50p 700350
26/04/2024 631.00p 649.50p 631.00p 644.50p 455283
25/04/2024 650.50p 650.50p 629.00p 635.50p 423637
24/04/2024 649.50p 649.50p 634.00p 637.50p 291133
23/04/2024 646.00p 646.83p 637.50p 644.00p 492466
22/04/2024 637.00p 645.50p 631.48p 638.50p 348013
19/04/2024 647.00p 647.00p 622.00p 628.00p 428770
18/04/2024 644.50p 644.50p 616.50p 634.00p 226357
17/04/2024 647.00p 647.00p 621.54p 629.50p 1517013
16/04/2024 641.50p 648.50p 632.00p 632.00p 749362
15/04/2024 655.00p 661.00p 645.50p 649.00p 879557
12/04/2024 659.00p 666.50p 647.00p 649.00p 1877321
11/04/2024 643.00p 655.00p 640.50p 643.00p 468405
10/04/2024 662.50p 668.00p 639.50p 643.00p 1732272
09/04/2024 670.00p 670.00p 651.50p 651.50p 432904
08/04/2024 643.00p 665.00p 630.50p 659.00p 844327
05/04/2024 663.50p 663.50p 651.50p 655.00p 298269
04/04/2024 650.00p 666.00p 638.50p 666.00p 2161926
03/04/2024 661.50p 661.50p 643.86p 651.50p 972620
02/04/2024 672.50p 672.50p 650.00p 651.50p 725595
28/03/2024 665.00p 674.00p 665.00p 665.50p 2322278
27/03/2024 669.50p 670.50p 652.09p 668.50p 2880245
26/03/2024 661.00p 665.50p 652.00p 664.00p 1908267
25/03/2024 679.00p 679.00p 652.50p 655.50p 1039847
22/03/2024 675.00p 675.00p 658.50p 663.00p 573430
21/03/2024 656.00p 669.00p 655.50p 667.00p 913966
20/03/2024 673.00p 673.00p 646.50p 653.00p 1452651
19/03/2024 673.00p 673.00p 645.00p 646.50p 751357
18/03/2024 660.00p 674.10p 655.50p 659.50p 443260
15/03/2024 660.00p 679.00p 654.50p 654.50p 1851702
14/03/2024 670.00p 675.00p 655.50p 663.00p 2197977
13/03/2024 670.00p 670.00p 659.50p 663.50p 348164
12/03/2024 670.00p 670.00p 655.00p 663.00p 594704
11/03/2024 660.50p 672.00p 646.50p 667.00p 1133361
08/03/2024 670.00p 670.00p 651.60p 662.00p 1938359
07/03/2024 659.00p 668.50p 655.00p 666.50p 921254
06/03/2024 655.00p 671.00p 652.50p 655.50p 1084770
05/03/2024 647.00p 660.00p 647.00p 655.00p 2042870
04/03/2024 648.00p 669.50p 648.00p 662.00p 3534362
01/03/2024 643.50p 665.00p 630.00p 663.50p 2025796
29/02/2024 648.00p 650.68p 630.53p 640.50p 3762242
28/02/2024 667.50p 667.50p 633.00p 633.00p 1746696
27/02/2024 664.00p 669.50p 649.00p 653.00p 908126
26/02/2024 649.00p 666.00p 644.50p 661.00p 1922685
23/02/2024 680.50p 680.50p 659.50p 663.00p 3215866
22/02/2024 655.50p 681.00p 655.50p 664.50p 5231599
21/02/2024 683.50p 683.50p 669.00p 669.00p 1802912
20/02/2024 670.00p 676.50p 666.50p 672.00p 2057215
19/02/2024 655.00p 673.00p 655.00p 670.00p 710692
16/02/2024 651.50p 673.50p 651.50p 671.00p 3551032
15/02/2024 676.00p 676.00p 659.00p 666.00p 611804
14/02/2024 665.50p 671.50p 642.53p 662.00p 1217241
13/02/2024 681.00p 685.00p 650.00p 650.00p 2132004
12/02/2024 678.00p 684.00p 672.50p 681.00p 2256164
09/02/2024 677.00p 685.50p 668.50p 677.50p 2228076
08/02/2024 690.00p 698.50p 673.50p 673.50p 4022060
07/02/2024 700.00p 700.00p 641.50p 688.50p 18655280
06/02/2024 598.50p 605.00p 593.00p 600.00p 454497
05/02/2024 594.00p 604.00p 588.00p 592.00p 392349
02/02/2024 606.00p 607.00p 595.50p 597.00p 544520
01/02/2024 601.00p 604.00p 592.00p 592.00p 322894
31/01/2024 610.00p 610.00p 597.00p 602.50p 414646
30/01/2024 604.00p 605.50p 596.50p 600.00p 276860
29/01/2024 600.00p 601.50p 589.00p 601.50p 412134
26/01/2024 600.00p 600.00p 589.00p 599.50p 317335
25/01/2024 586.00p 597.00p 586.00p 595.00p 380529
24/01/2024 588.50p 594.50p 580.50p 594.50p 719766
23/01/2024 581.50p 600.50p 581.50p 584.50p 942368
22/01/2024 597.00p 597.00p 587.00p 596.00p 1108081
19/01/2024 591.50p 593.00p 581.50p 586.00p 330123
18/01/2024 589.00p 590.50p 580.50p 585.00p 339070
17/01/2024 585.00p 585.00p 568.50p 581.00p 309513
16/01/2024 602.00p 602.00p 587.00p 587.50p 507209
15/01/2024 590.50p 594.00p 585.50p 594.00p 525471
12/01/2024 595.50p 599.00p 587.00p 590.00p 292598
11/01/2024 599.50p 600.50p 586.00p 587.00p 1088024
10/01/2024 611.00p 611.00p 597.50p 600.00p 684825
09/01/2024 610.00p 612.50p 596.00p 598.50p 392210
08/01/2024 595.50p 616.50p 592.50p 616.50p 467720
05/01/2024 588.50p 598.50p 584.00p 598.50p 561819
04/01/2024 602.00p 604.50p 593.50p 601.50p 1688729
03/01/2024 590.00p 600.50p 585.00p 594.00p 503959
02/01/2024 609.50p 621.00p 595.00p 597.00p 407281
29/12/2023 619.00p 619.00p 603.82p 615.50p 124474
28/12/2023 610.50p 616.00p 604.50p 611.50p 185019
27/12/2023 615.50p 619.50p 600.00p 610.50p 253509
22/12/2023 606.00p 616.50p 594.50p 616.50p 182387
21/12/2023 600.00p 609.00p 594.50p 606.00p 883154
20/12/2023 600.00p 616.00p 593.50p 601.50p 1253440
19/12/2023 590.50p 599.50p 586.50p 597.00p 291795
18/12/2023 597.00p 599.50p 587.50p 589.50p 364756
15/12/2023 584.50p 598.52p 579.00p 597.00p 1719310
14/12/2023 578.50p 595.00p 561.50p 588.50p 645417
13/12/2023 577.00p 578.00p 561.50p 565.00p 832565
12/12/2023 569.50p 576.50p 550.00p 570.50p 950778
11/12/2023 560.00p 572.50p 558.00p 569.50p 439744
08/12/2023 568.00p 569.00p 554.00p 565.00p 637429
07/12/2023 567.50p 567.50p 547.50p 561.00p 1087380
06/12/2023 549.00p 558.00p 536.50p 555.00p 635740
05/12/2023 557.50p 558.50p 537.00p 547.50p 542564
04/12/2023 559.50p 559.50p 540.50p 544.50p 250124
01/12/2023 550.00p 551.74p 537.50p 546.50p 521170
30/11/2023 559.50p 559.50p 538.00p 539.50p 659067
29/11/2023 545.50p 553.50p 539.36p 549.00p 562380
28/11/2023 550.00p 550.00p 535.50p 541.00p 385820
27/11/2023 530.00p 547.50p 530.00p 541.50p 580042
24/11/2023 536.00p 541.60p 533.50p 535.00p 193158
23/11/2023 544.00p 544.00p 527.00p 536.00p 254066
22/11/2023 538.50p 547.50p 530.00p 536.00p 341508
21/11/2023 540.00p 548.00p 535.00p 537.50p 238650
20/11/2023 526.00p 545.00p 520.50p 541.00p 455199
17/11/2023 532.00p 540.00p 526.31p 537.50p 302309
16/11/2023 549.00p 549.00p 524.00p 524.50p 413785
15/11/2023 530.00p 550.00p 526.00p 536.00p 588454
14/11/2023 511.50p 530.00p 497.00p 528.50p 404081
13/11/2023 493.20p 507.50p 487.00p 500.00p 299053
10/11/2023 494.80p 502.50p 483.00p 498.40p 544318
09/11/2023 512.50p 523.00p 506.50p 520.00p 1156738
08/11/2023 505.50p 515.00p 500.00p 510.00p 606258

*Close Price adjusted for both dividends and splits