Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/07/2017 621.08p 622.65p 616.35p 621.60p 442340
28/07/2017 622.65p 623.18p 612.15p 617.40p 400114
27/07/2017 623.18p 626.33p 619.50p 622.65p 470548
26/07/2017 616.35p 622.65p 614.77p 622.13p 500415
25/07/2017 616.35p 618.98p 602.17p 613.20p 427867
24/07/2017 620.03p 621.08p 610.58p 616.35p 703752
21/07/2017 612.15p 621.08p 610.05p 620.55p 578150
20/07/2017 609.52p 612.15p 604.80p 612.15p 417990
19/07/2017 590.63p 609.00p 590.63p 607.42p 644329
18/07/2017 582.75p 591.68p 571.20p 591.15p 421607
17/07/2017 571.73p 585.37p 571.73p 583.27p 366914
14/07/2017 573.30p 580.65p 571.73p 572.25p 325830
13/07/2017 568.58p 574.87p 565.95p 573.83p 792153
12/07/2017 572.77p 578.55p 563.85p 569.10p 481254
11/07/2017 588.53p 591.15p 572.77p 573.83p 463465
10/07/2017 583.80p 589.05p 581.17p 588.00p 496384
07/07/2017 583.27p 589.57p 582.22p 584.85p 382085
06/07/2017 580.12p 586.43p 569.62p 583.27p 431430
05/07/2017 574.35p 582.22p 573.30p 579.60p 664196
04/07/2017 571.73p 573.30p 568.05p 571.20p 373290
03/07/2017 574.87p 579.60p 570.15p 573.83p 506926
30/06/2017 570.67p 580.65p 569.10p 574.35p 427250
29/06/2017 582.75p 583.27p 569.62p 571.73p 884579
28/06/2017 572.77p 584.85p 569.62p 579.60p 558126
27/06/2017 578.55p 578.55p 568.58p 575.93p 322822
26/06/2017 576.45p 584.85p 576.45p 579.08p 292417
23/06/2017 579.08p 581.70p 574.35p 574.35p 490524
22/06/2017 572.25p 580.12p 567.00p 579.08p 456307
21/06/2017 583.80p 586.43p 571.20p 573.83p 720650
20/06/2017 592.20p 596.40p 584.85p 584.85p 557330
19/06/2017 596.40p 599.03p 591.15p 591.15p 585558
16/06/2017 585.37p 596.40p 583.54p 594.82p 1163605
15/06/2017 586.43p 591.15p 574.87p 588.53p 1530965
14/06/2017 574.35p 592.72p 574.35p 589.05p 910140
13/06/2017 572.77p 579.08p 562.80p 574.35p 1192710
12/06/2017 574.35p 579.60p 572.25p 576.45p 492304
09/06/2017 579.60p 579.60p 568.34p 576.45p 1137305
08/06/2017 578.55p 585.37p 575.40p 585.37p 616797
07/06/2017 569.10p 576.98p 568.46p 576.45p 903540
06/06/2017 572.25p 579.60p 563.85p 567.00p 1103261
05/06/2017 579.60p 590.16p 571.20p 573.30p 916526
02/06/2017 586.95p 588.21p 573.83p 579.08p 993399
01/06/2017 597.98p 597.98p 581.63p 584.33p 879609
31/05/2017 593.78p 595.88p 584.89p 588.53p 1229145
30/05/2017 588.53p 594.30p 588.27p 592.72p 613223
26/05/2017 601.13p 602.70p 593.78p 593.78p 547508
25/05/2017 600.60p 602.70p 596.40p 601.13p 448006
24/05/2017 602.70p 604.97p 592.72p 598.50p 812469
23/05/2017 608.48p 611.86p 603.22p 604.27p 557448
22/05/2017 606.38p 609.00p 603.60p 607.95p 492045
19/05/2017 608.48p 614.77p 602.70p 604.80p 846047
18/05/2017 599.03p 605.85p 595.64p 602.70p 842745
17/05/2017 600.60p 603.75p 596.92p 600.60p 757547
16/05/2017 605.32p 608.48p 601.13p 602.70p 870825
15/05/2017 603.75p 608.62p 597.98p 604.27p 686299
12/05/2017 607.42p 612.15p 603.22p 603.75p 520775
11/05/2017 614.25p 615.51p 603.75p 609.00p 755856
10/05/2017 624.22p 627.37p 613.20p 614.77p 1304148
09/05/2017 606.90p 613.72p 606.90p 612.15p 919030
08/05/2017 612.15p 613.72p 605.85p 606.90p 1091705
05/05/2017 606.38p 611.86p 605.85p 608.48p 778387
04/05/2017 605.32p 612.15p 601.65p 607.95p 1268755
03/05/2017 618.98p 621.89p 602.70p 604.27p 1254749
02/05/2017 604.80p 621.31p 599.86p 621.08p 1441802
28/04/2017 600.60p 606.90p 596.92p 605.32p 1137492
27/04/2017 593.25p 598.50p 588.90p 597.98p 981418
26/04/2017 588.00p 594.82p 586.43p 592.20p 1112819
25/04/2017 592.72p 593.25p 586.43p 588.00p 797496
24/04/2017 589.57p 592.20p 585.90p 590.63p 1123632
21/04/2017 586.95p 589.13p 581.17p 582.75p 864148
20/04/2017 585.90p 586.95p 574.66p 584.85p 1404863
19/04/2017 575.40p 587.47p 573.30p 584.85p 1763491
18/04/2017 579.08p 582.75p 568.05p 572.77p 4533974
13/04/2017 566.48p 574.36p 565.43p 570.15p 1728079
12/04/2017 571.73p 571.73p 556.50p 565.95p 2107064
11/04/2017 557.55p 571.20p 557.55p 560.70p 1528181
10/04/2017 557.03p 563.32p 553.88p 558.60p 1464610
07/04/2017 552.82p 560.70p 552.82p 554.40p 1653006
06/04/2017 549.68p 558.60p 540.75p 557.55p 2190093
05/04/2017 544.43p 544.95p 534.45p 539.18p 1546521
04/04/2017 536.55p 542.33p 534.45p 540.75p 1469694
03/04/2017 534.97p 536.02p 530.77p 532.35p 3669988
31/03/2017 537.60p 542.85p 534.97p 535.50p 1355031
30/03/2017 542.33p 544.95p 536.55p 541.28p 1299961
29/03/2017 543.90p 548.10p 532.35p 538.65p 1789593
28/03/2017 528.67p 543.90p 526.05p 541.80p 4179859
27/03/2017 516.28p 528.67p 513.55p 525.00p 1014175
24/03/2017 530.25p 531.83p 518.49p 520.91p 1216353
23/03/2017 527.10p 529.73p 515.34p 529.73p 3778207
22/03/2017 524.48p 529.73p 514.92p 525.52p 1440184
21/03/2017 524.16p 525.00p 515.65p 517.97p 1290850
20/03/2017 522.59p 523.48p 515.23p 521.64p 944706
17/03/2017 515.86p 525.52p 512.40p 524.27p 1213012
16/03/2017 523.21p 523.32p 515.97p 518.80p 883206
15/03/2017 519.75p 523.43p 514.29p 519.75p 928911
14/03/2017 528.15p 530.04p 519.75p 521.33p 997123
13/03/2017 520.48p 530.77p 520.48p 528.67p 1284036
10/03/2017 528.67p 528.82p 521.54p 523.43p 953612
09/03/2017 523.74p 528.15p 520.27p 526.57p 1312808
08/03/2017 524.16p 529.73p 519.75p 523.74p 1977261
07/03/2017 525.00p 525.00p 517.76p 519.33p 941653
06/03/2017 519.01p 524.69p 515.65p 521.01p 1205286
03/03/2017 519.75p 519.75p 514.18p 518.17p 870501
02/03/2017 523.95p 524.06p 515.34p 519.96p 869352
01/03/2017 510.30p 524.37p 510.09p 523.85p 2160474
28/02/2017 519.75p 519.75p 509.78p 512.93p 1099423
27/02/2017 509.25p 522.69p 507.65p 518.17p 1672705
24/02/2017 517.44p 519.01p 504.31p 508.51p 1399162
23/02/2017 511.56p 513.77p 504.84p 505.37p 791395
22/02/2017 508.41p 519.64p 508.41p 509.15p 1354068
21/02/2017 508.72p 511.56p 506.84p 506.84p 1179110
20/02/2017 511.77p 514.50p 505.10p 507.78p 1075608
17/02/2017 516.07p 518.38p 508.41p 514.50p 981690
16/02/2017 512.09p 521.43p 512.09p 515.76p 1155103
15/02/2017 506.31p 524.90p 503.10p 511.98p 1550204
14/02/2017 504.21p 510.09p 500.64p 506.41p 1606564
13/02/2017 506.20p 509.38p 500.75p 505.15p 1586038
10/02/2017 499.28p 508.72p 493.50p 503.47p 2767243
09/02/2017 495.71p 498.75p 492.24p 497.38p 1200116
08/02/2017 486.46p 498.75p 484.21p 494.02p 2813993
07/02/2017 475.33p 484.62p 467.57p 475.13p 1170011
06/02/2017 480.59p 482.37p 469.88p 473.34p 529852
03/02/2017 472.92p 480.90p 471.97p 479.85p 552350
02/02/2017 472.92p 475.02p 459.06p 471.34p 771095
01/02/2017 467.25p 473.19p 464.00p 472.92p 921340
31/01/2017 461.79p 468.09p 458.09p 466.73p 848314
30/01/2017 459.58p 469.77p 454.12p 460.53p 455365
27/01/2017 456.96p 462.94p 453.08p 462.84p 393408
26/01/2017 461.26p 467.25p 454.02p 455.49p 747166
25/01/2017 466.41p 466.41p 456.54p 458.85p 419071
24/01/2017 467.67p 467.67p 454.44p 458.43p 700725
23/01/2017 468.83p 472.10p 460.63p 461.90p 556960
20/01/2017 465.67p 478.14p 464.09p 468.30p 821127
19/01/2017 469.77p 475.33p 465.99p 469.35p 657705
18/01/2017 486.89p 486.89p 464.10p 468.83p 1008802
17/01/2017 462.00p 478.59p 460.95p 475.76p 1005181
16/01/2017 476.70p 476.70p 462.42p 467.14p 561236
13/01/2017 464.20p 477.75p 464.20p 475.33p 536734
12/01/2017 474.07p 474.48p 464.41p 471.13p 658615
11/01/2017 482.47p 483.70p 469.35p 470.71p 653646
10/01/2017 472.71p 475.15p 464.10p 474.39p 500313
09/01/2017 471.76p 472.50p 463.26p 470.19p 973609
06/01/2017 471.76p 471.76p 459.27p 463.26p 504635
05/01/2017 457.07p 467.98p 457.07p 466.41p 859473
04/01/2017 451.50p 456.65p 447.75p 456.22p 659401
03/01/2017 452.87p 453.71p 441.70p 446.36p 843965
30/12/2016 444.68p 452.02p 444.68p 450.45p 149189
29/12/2016 456.75p 456.75p 444.05p 448.56p 211756
28/12/2016 446.25p 450.45p 438.37p 446.46p 451944
23/12/2016 454.23p 454.23p 444.99p 447.20p 100617
22/12/2016 446.67p 453.39p 441.73p 452.44p 402622
21/12/2016 445.31p 445.52p 441.52p 443.52p 239471
20/12/2016 447.83p 451.71p 442.05p 442.68p 438635
19/12/2016 443.52p 447.30p 438.71p 444.36p 566750
16/12/2016 446.67p 446.67p 438.79p 441.95p 715203
15/12/2016 442.58p 446.88p 434.91p 445.31p 871721
14/12/2016 439.74p 441.00p 435.54p 438.69p 393336
13/12/2016 441.00p 441.63p 427.87p 438.06p 735010
12/12/2016 444.78p 448.56p 433.44p 434.39p 394799
09/12/2016 449.19p 450.74p 440.37p 448.14p 677455
08/12/2016 444.57p 448.77p 439.74p 445.20p 730670
07/12/2016 445.41p 445.41p 434.20p 441.31p 925301
06/12/2016 443.94p 445.09p 434.18p 440.79p 1030510
05/12/2016 433.65p 438.06p 430.08p 435.23p 669341
02/12/2016 430.50p 440.26p 428.61p 435.23p 611662
01/12/2016 425.57p 438.06p 423.78p 436.70p 407980
30/11/2016 431.76p 436.07p 424.73p 429.03p 472484
29/11/2016 425.36p 438.58p 423.73p 434.80p 1057468
28/11/2016 429.24p 433.55p 428.49p 429.87p 462548
25/11/2016 432.70p 436.17p 427.76p 434.91p 493888
24/11/2016 439.42p 445.44p 430.71p 437.95p 252358
23/11/2016 439.21p 455.81p 436.80p 438.48p 588653
22/11/2016 446.36p 452.02p 440.89p 448.14p 369149
21/11/2016 453.60p 458.61p 439.74p 441.63p 841839
18/11/2016 444.78p 454.34p 444.15p 448.98p 572196
17/11/2016 435.75p 446.15p 434.70p 444.99p 511546
16/11/2016 440.26p 445.62p 431.55p 435.33p 691986
15/11/2016 441.31p 445.52p 433.55p 441.95p 807624
14/11/2016 439.11p 444.77p 432.25p 437.54p 694066
11/11/2016 436.17p 444.15p 430.60p 435.86p 745068
10/11/2016 429.87p 446.25p 426.30p 433.13p 1784487
09/11/2016 396.90p 430.29p 394.48p 429.66p 1466148
08/11/2016 405.30p 411.39p 400.69p 406.45p 390550
07/11/2016 409.50p 412.55p 402.57p 407.50p 1155562
04/11/2016 417.58p 420.10p 394.48p 401.94p 561131
03/11/2016 409.29p 431.55p 398.90p 418.63p 1198369
02/11/2016 400.37p 409.92p 400.37p 405.93p 549685
01/11/2016 399.52p 408.97p 397.95p 407.71p 339727
31/10/2016 403.20p 409.82p 393.02p 398.37p 661937
28/10/2016 389.02p 409.39p 384.82p 404.98p 530148
27/10/2016 396.27p 400.05p 389.13p 391.02p 822195
26/10/2016 394.17p 401.21p 392.28p 399.00p 502080
25/10/2016 406.14p 409.60p 396.06p 397.53p 739630
24/10/2016 412.55p 416.74p 407.29p 407.92p 546464
21/10/2016 411.08p 416.22p 405.82p 412.34p 682044
20/10/2016 420.31p 422.84p 409.29p 411.81p 699893
19/10/2016 414.33p 421.79p 411.81p 419.26p 828691
18/10/2016 398.48p 411.18p 398.48p 410.02p 717314
17/10/2016 403.31p 404.36p 394.80p 397.95p 893664
14/10/2016 400.78p 408.14p 400.78p 405.82p 793714

*Close Price adjusted for both dividends and splits