Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/01/2023 526.00p 531.00p 517.50p 523.00p 369149
20/01/2023 511.00p 523.50p 511.00p 518.50p 388272
19/01/2023 526.00p 526.00p 516.00p 519.50p 855464
18/01/2023 520.50p 531.50p 516.50p 529.00p 352484
17/01/2023 535.00p 535.00p 514.00p 520.50p 1889656
16/01/2023 534.00p 534.00p 516.00p 524.50p 569111
13/01/2023 534.50p 534.50p 510.50p 522.50p 1282975
12/01/2023 506.50p 524.00p 498.40p 524.00p 870630
11/01/2023 484.20p 499.40p 473.30p 497.40p 612592
10/01/2023 487.20p 489.20p 479.80p 482.80p 557465
09/01/2023 497.20p 507.50p 486.20p 489.80p 687179
06/01/2023 501.00p 501.00p 485.20p 497.20p 805758
05/01/2023 483.40p 493.60p 478.40p 489.20p 797510
04/01/2023 476.80p 483.40p 471.80p 483.40p 807152
03/01/2023 456.00p 471.80p 454.60p 468.40p 715300
30/12/2022 472.00p 472.00p 453.80p 453.80p 213977
29/12/2022 460.00p 470.60p 460.00p 467.60p 261727
28/12/2022 464.60p 470.80p 463.80p 470.00p 393334
23/12/2022 457.40p 465.20p 457.40p 465.20p 82249
22/12/2022 474.00p 474.00p 458.40p 461.20p 370168
21/12/2022 450.00p 465.40p 450.00p 464.00p 961084
20/12/2022 458.00p 458.00p 447.40p 456.40p 704646
19/12/2022 461.80p 461.80p 449.60p 452.00p 463380
16/12/2022 476.20p 476.20p 448.80p 454.40p 5007954
15/12/2022 455.00p 469.80p 454.00p 468.20p 726739
14/12/2022 455.00p 466.40p 447.80p 457.00p 1387918
13/12/2022 467.20p 481.60p 458.60p 472.40p 954420
12/12/2022 464.20p 470.60p 461.60p 463.40p 1078240
09/12/2022 474.60p 474.60p 464.51p 471.00p 402985
08/12/2022 464.60p 467.80p 460.60p 464.60p 563323
07/12/2022 454.40p 466.60p 454.40p 463.80p 1841844
06/12/2022 457.60p 470.00p 457.60p 462.60p 848849
05/12/2022 476.80p 476.80p 466.60p 466.60p 647377
02/12/2022 470.00p 475.60p 462.00p 467.80p 769060
01/12/2022 463.20p 476.40p 463.20p 469.00p 621964
30/11/2022 462.20p 462.60p 457.00p 457.40p 2131173
29/11/2022 468.00p 468.00p 452.40p 456.60p 577799
28/11/2022 460.00p 465.60p 454.80p 457.00p 698106
25/11/2022 455.40p 466.40p 450.00p 463.20p 896538
24/11/2022 470.40p 477.36p 467.20p 467.80p 515976
23/11/2022 449.60p 466.20p 449.60p 465.60p 538964
22/11/2022 458.60p 464.60p 453.00p 455.20p 715639
21/11/2022 458.00p 464.80p 443.00p 460.60p 747327
18/11/2022 446.20p 451.60p 442.60p 447.60p 638201
17/11/2022 438.20p 448.14p 438.20p 441.80p 499571
16/11/2022 446.00p 457.00p 437.40p 441.60p 993259
15/11/2022 452.00p 465.40p 451.60p 455.40p 546962
14/11/2022 462.60p 468.80p 449.40p 460.60p 726953
11/11/2022 467.00p 481.40p 464.80p 470.00p 725274
10/11/2022 438.80p 472.20p 438.80p 471.80p 1408673
09/11/2022 442.40p 450.20p 434.60p 448.00p 741184
08/11/2022 435.00p 441.80p 424.80p 439.40p 772169
07/11/2022 436.00p 450.00p 431.40p 441.40p 855236
04/11/2022 435.20p 441.80p 426.60p 440.60p 688311
03/11/2022 417.40p 428.14p 417.40p 427.00p 685818
02/11/2022 421.40p 427.80p 417.60p 427.80p 2391184
01/11/2022 423.20p 431.20p 421.00p 426.00p 786429
31/10/2022 412.20p 424.20p 412.20p 418.60p 823578
28/10/2022 422.20p 422.83p 414.20p 421.60p 540682
27/10/2022 421.80p 430.60p 417.20p 426.40p 963313
26/10/2022 410.80p 427.04p 410.80p 423.80p 1289207
25/10/2022 401.00p 419.60p 401.00p 418.20p 945848
24/10/2022 394.80p 416.80p 394.80p 411.00p 857540
21/10/2022 404.20p 410.60p 394.80p 401.80p 950300
20/10/2022 396.00p 410.00p 393.00p 404.40p 894368
19/10/2022 415.00p 415.00p 399.00p 400.80p 959102
18/10/2022 417.00p 417.00p 404.00p 407.60p 862001
17/10/2022 396.00p 419.00p 396.00p 416.40p 861611
14/10/2022 404.00p 410.00p 397.20p 397.20p 1069524
13/10/2022 373.40p 405.80p 367.40p 397.20p 1321420
12/10/2022 390.80p 390.80p 370.60p 372.60p 1450190
11/10/2022 385.00p 397.00p 385.00p 392.20p 1234334
10/10/2022 403.80p 412.60p 390.80p 392.00p 1241836
07/10/2022 423.80p 423.80p 400.20p 400.20p 1230437
06/10/2022 415.40p 418.80p 410.00p 415.60p 1198119
05/10/2022 412.20p 428.00p 407.00p 410.60p 2140237
04/10/2022 411.20p 425.54p 406.60p 423.20p 1204917
03/10/2022 397.60p 414.00p 394.00p 411.00p 1322492
30/09/2022 379.20p 401.95p 379.20p 399.20p 1367465
29/09/2022 415.00p 415.00p 384.80p 384.80p 1628815
28/09/2022 408.40p 423.60p 396.10p 418.60p 1345820
27/09/2022 438.00p 439.32p 407.40p 407.40p 1836818
26/09/2022 458.80p 463.80p 430.20p 430.20p 1381043
23/09/2022 467.00p 486.40p 460.80p 466.20p 1100124
22/09/2022 474.80p 478.00p 470.00p 471.20p 1004000
21/09/2022 469.80p 507.00p 469.80p 499.20p 2692734
20/09/2022 502.00p 512.00p 477.40p 478.60p 1501514
19/09/2022 504.00p 520.50p 498.40p 506.50p 1867259
16/09/2022 504.00p 520.50p 498.40p 506.50p 1867259
15/09/2022 471.00p 510.50p 471.00p 505.00p 1094686
14/09/2022 471.00p 485.40p 471.00p 474.60p 1265188
13/09/2022 487.80p 496.40p 476.20p 476.20p 1257151
12/09/2022 476.60p 494.40p 473.50p 493.40p 571117
09/09/2022 482.20p 489.60p 480.40p 488.00p 509662
08/09/2022 483.60p 487.20p 476.60p 478.40p 744948
07/09/2022 485.00p 492.80p 480.40p 483.40p 528055
06/09/2022 484.00p 500.00p 476.18p 489.60p 470827
05/09/2022 466.40p 481.20p 466.40p 476.20p 632346
02/09/2022 481.00p 487.00p 450.31p 473.60p 1384484
01/09/2022 505.50p 506.75p 486.80p 490.60p 772987
31/08/2022 515.50p 524.50p 505.00p 506.00p 1317717
30/08/2022 509.50p 527.00p 509.50p 516.50p 724619
29/08/2022 523.00p 528.50p 516.50p 520.00p 481314
26/08/2022 523.00p 528.50p 516.50p 520.00p 477337
25/08/2022 525.00p 533.00p 519.00p 520.00p 478650
24/08/2022 529.00p 530.00p 518.79p 524.00p 696518
23/08/2022 533.00p 539.00p 527.50p 527.50p 780683
22/08/2022 542.50p 549.00p 532.49p 532.50p 699999
19/08/2022 554.50p 558.00p 546.50p 547.00p 1075144
18/08/2022 545.00p 559.00p 545.00p 554.00p 928481
17/08/2022 567.50p 567.50p 543.00p 545.50p 895508
16/08/2022 573.00p 573.00p 556.00p 556.00p 418562
15/08/2022 566.00p 568.50p 555.50p 564.00p 637807
12/08/2022 562.50p 570.00p 560.97p 564.00p 550510
11/08/2022 575.00p 579.50p 561.50p 563.50p 802397
10/08/2022 558.00p 574.00p 552.50p 573.50p 859686
09/08/2022 556.00p 564.00p 555.50p 560.00p 560554
08/08/2022 562.50p 574.00p 562.50p 564.50p 963313
05/08/2022 575.00p 581.50p 562.50p 565.50p 665512
04/08/2022 578.00p 581.50p 566.00p 577.00p 1005505
03/08/2022 552.00p 579.00p 552.00p 579.00p 597439
02/08/2022 567.50p 573.00p 554.50p 557.00p 1547758
01/08/2022 577.00p 583.10p 573.00p 578.00p 228938
29/07/2022 570.00p 585.50p 570.00p 577.00p 379003
28/07/2022 575.00p 580.50p 573.50p 579.50p 463137
27/07/2022 569.50p 576.00p 567.50p 574.50p 290676
26/07/2022 585.00p 588.00p 571.50p 575.00p 665697
25/07/2022 590.00p 590.00p 572.00p 585.00p 703988
22/07/2022 577.50p 583.00p 571.06p 577.50p 2636199
21/07/2022 557.50p 580.00p 556.50p 578.00p 885063
20/07/2022 560.00p 562.75p 551.50p 557.50p 625072
19/07/2022 550.00p 558.50p 544.00p 558.00p 669860
18/07/2022 549.50p 551.50p 534.50p 550.00p 1089961
15/07/2022 519.00p 536.00p 510.00p 533.00p 468538
14/07/2022 502.00p 521.50p 495.20p 515.00p 1052117
13/07/2022 498.00p 500.50p 487.80p 492.00p 485320
12/07/2022 494.80p 496.80p 479.20p 493.40p 285448
11/07/2022 486.00p 487.20p 471.20p 487.20p 500179
08/07/2022 497.40p 497.40p 477.10p 483.20p 471746
07/07/2022 493.00p 494.40p 475.80p 486.60p 540669
06/07/2022 476.40p 485.80p 472.80p 483.60p 778257
05/07/2022 498.40p 498.40p 462.96p 470.40p 606558
04/07/2022 496.20p 497.57p 484.60p 488.60p 478370
01/07/2022 482.80p 495.20p 478.17p 491.60p 318180
30/06/2022 498.60p 498.60p 478.60p 489.80p 498436
29/06/2022 497.40p 503.32p 493.80p 499.00p 228820
28/06/2022 490.00p 510.50p 490.00p 505.50p 313646
27/06/2022 496.20p 505.50p 496.20p 501.50p 774855
24/06/2022 482.20p 496.60p 480.64p 496.20p 439868
23/06/2022 481.80p 487.40p 478.00p 481.00p 373358
22/06/2022 492.00p 492.00p 470.20p 484.40p 797532
21/06/2022 472.60p 493.80p 472.60p 486.60p 326108
20/06/2022 512.50p 512.50p 475.50p 484.20p 534284
17/06/2022 504.50p 510.69p 500.33p 500.50p 708756
16/06/2022 521.00p 527.00p 499.00p 499.20p 1818356
15/06/2022 531.00p 534.50p 527.00p 531.00p 1375643
14/06/2022 518.00p 522.00p 506.00p 520.50p 2671142
13/06/2022 520.50p 522.10p 502.48p 507.50p 502056
10/06/2022 535.50p 541.50p 526.50p 527.50p 442246
09/06/2022 537.50p 541.50p 530.00p 538.50p 308503
08/06/2022 550.50p 550.50p 535.00p 539.50p 284737
07/06/2022 533.00p 544.00p 533.00p 538.00p 285228
06/06/2022 533.00p 545.50p 533.00p 540.00p 327678
03/06/2022 532.50p 539.60p 527.50p 528.00p 275541
02/06/2022 532.50p 539.60p 527.50p 528.00p 275541
01/06/2022 532.50p 539.60p 527.50p 528.00p 275541
31/05/2022 534.50p 537.00p 524.50p 532.00p 1042578
30/05/2022 543.50p 543.50p 532.50p 535.50p 360321
27/05/2022 535.00p 540.00p 529.00p 529.00p 857201
26/05/2022 516.50p 534.50p 512.50p 532.00p 627010
25/05/2022 521.00p 527.50p 507.00p 517.00p 410257
24/05/2022 532.00p 532.00p 514.50p 517.50p 825266
23/05/2022 507.00p 526.00p 507.00p 522.50p 530241
20/05/2022 506.50p 517.27p 506.00p 512.00p 1198791
19/05/2022 501.50p 505.00p 489.60p 503.50p 453443
18/05/2022 510.00p 518.50p 506.00p 506.00p 405616
17/05/2022 498.00p 516.00p 498.00p 510.50p 373117
16/05/2022 520.00p 520.00p 501.50p 505.00p 298077
13/05/2022 509.00p 513.50p 506.37p 509.50p 366640
12/05/2022 495.80p 507.50p 490.20p 503.00p 447344
11/05/2022 512.50p 512.50p 499.00p 502.00p 657862
10/05/2022 493.00p 513.50p 493.00p 504.00p 435297
09/05/2022 511.50p 519.23p 493.80p 500.00p 989729
06/05/2022 524.50p 530.26p 511.00p 513.50p 686153
05/05/2022 537.00p 540.50p 522.50p 525.00p 460748
04/05/2022 532.00p 534.98p 522.50p 524.00p 1056691
03/05/2022 520.00p 540.00p 520.00p 531.00p 730233
02/05/2022 517.50p 534.00p 517.50p 528.00p 592561
29/04/2022 517.50p 534.00p 517.50p 528.00p 592561
28/04/2022 523.50p 526.50p 519.00p 520.50p 625133
27/04/2022 538.00p 538.65p 518.00p 520.50p 620386
26/04/2022 547.00p 547.00p 536.00p 534.00p 96682
25/04/2022 534.50p 546.00p 533.00p 534.00p 435097
22/04/2022 537.50p 552.00p 537.50p 545.00p 415220
21/04/2022 545.00p 555.50p 543.00p 549.50p 487925
20/04/2022 544.00p 546.00p 538.50p 542.50p 306772
19/04/2022 538.50p 543.00p 533.00p 540.50p 415192
18/04/2022 525.00p 538.50p 525.00p 535.00p 297547
15/04/2022 525.00p 538.50p 525.00p 535.00p 297547
14/04/2022 525.00p 538.50p 525.00p 535.00p 297547

*Close Price adjusted for both dividends and splits