Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/04/2022 532.50p 536.00p 529.00p 535.50p 759576
12/04/2022 531.00p 539.00p 530.80p 539.00p 652572
11/04/2022 543.50p 546.50p 538.50p 542.50p 618099
08/04/2022 530.00p 542.00p 525.60p 542.00p 632021
07/04/2022 532.50p 537.00p 520.50p 528.00p 1550665
06/04/2022 515.00p 535.00p 512.00p 534.50p 1277074
05/04/2022 536.00p 540.00p 515.50p 525.00p 936295
04/04/2022 519.50p 549.00p 516.50p 536.00p 1887311
01/04/2022 529.50p 534.75p 515.50p 517.00p 969273
31/03/2022 530.80p 533.40p 515.40p 522.80p 2222787
30/03/2022 518.60p 524.20p 511.67p 519.20p 730706
29/03/2022 515.80p 527.80p 515.80p 522.40p 1306625
28/03/2022 515.00p 528.40p 515.00p 520.00p 1035843
25/03/2022 527.80p 540.32p 520.20p 520.40p 796875
24/03/2022 529.60p 545.40p 529.60p 540.40p 641054
23/03/2022 558.00p 566.60p 542.00p 542.80p 423781
22/03/2022 557.40p 563.80p 552.80p 560.40p 702364
21/03/2022 572.00p 572.00p 557.08p 557.20p 504962
18/03/2022 572.20p 575.20p 556.40p 571.80p 2074740
17/03/2022 572.60p 576.60p 550.80p 563.80p 990325
16/03/2022 557.20p 572.00p 553.20p 572.00p 1426912
15/03/2022 564.80p 564.80p 542.40p 551.40p 902031
14/03/2022 559.40p 569.20p 546.75p 566.40p 623792
11/03/2022 544.80p 556.20p 538.22p 548.60p 782186
10/03/2022 541.40p 552.18p 529.80p 531.00p 514417
09/03/2022 530.80p 548.60p 530.80p 547.60p 1108010
08/03/2022 521.00p 535.80p 520.20p 525.20p 846941
07/03/2022 526.00p 542.80p 500.82p 523.80p 1028592
04/03/2022 554.40p 554.40p 516.20p 526.60p 1185292
03/03/2022 551.40p 570.60p 540.60p 541.20p 705050
02/03/2022 536.80p 568.60p 536.80p 558.40p 713950
01/03/2022 590.80p 590.80p 543.20p 544.80p 1193154
28/02/2022 554.00p 577.20p 551.08p 577.20p 960265
25/02/2022 555.00p 563.60p 549.09p 559.80p 843611
24/02/2022 568.80p 568.80p 543.80p 548.60p 978906
23/02/2022 587.80p 596.20p 582.62p 583.80p 628686
22/02/2022 586.80p 600.80p 578.20p 592.40p 659732
21/02/2022 601.40p 608.20p 592.60p 594.20p 471619
18/02/2022 601.00p 611.40p 596.07p 603.20p 640123
17/02/2022 599.00p 614.20p 599.00p 600.00p 887433
16/02/2022 625.00p 625.00p 609.00p 610.60p 741092
15/02/2022 614.60p 626.40p 610.60p 620.80p 639882
14/02/2022 607.00p 620.80p 596.40p 618.80p 1046429
11/02/2022 617.40p 626.40p 610.00p 617.60p 792095
10/02/2022 620.00p 647.00p 617.40p 617.40p 976961
09/02/2022 627.80p 631.40p 613.40p 625.40p 993915
08/02/2022 610.60p 624.00p 607.00p 615.20p 1681056
07/02/2022 601.20p 617.00p 598.20p 612.00p 406801
04/02/2022 637.60p 637.60p 601.80p 601.80p 538001
03/02/2022 635.20p 637.40p 621.80p 625.40p 534918
02/02/2022 617.40p 635.40p 616.58p 634.80p 539627
01/02/2022 628.00p 628.00p 611.00p 622.20p 428812
31/01/2022 607.80p 620.00p 606.20p 620.00p 842618
28/01/2022 595.00p 606.60p 591.80p 602.20p 618148
27/01/2022 595.00p 597.40p 585.60p 595.60p 440477
26/01/2022 604.40p 609.58p 593.66p 598.20p 477491
25/01/2022 609.40p 612.00p 581.80p 592.00p 599606
24/01/2022 630.20p 631.40p 594.20p 602.00p 1587540
21/01/2022 628.00p 637.02p 628.00p 637.00p 475935
20/01/2022 641.40p 644.20p 638.00p 640.00p 313185
19/01/2022 656.00p 656.00p 638.00p 640.00p 397559
18/01/2022 639.00p 644.41p 637.20p 642.00p 345360
17/01/2022 624.40p 646.20p 624.40p 646.20p 560951
14/01/2022 646.40p 648.80p 634.20p 637.00p 653357
13/01/2022 646.80p 646.80p 629.00p 642.20p 1235135
12/01/2022 655.40p 659.71p 644.40p 644.40p 540480
10/01/2022 699.20p 699.20p 651.80p 655.20p 668488
07/01/2022 680.00p 695.40p 678.20p 686.00p 510414
06/01/2022 694.40p 698.80p 689.20p 692.80p 320039
05/01/2022 706.60p 709.20p 694.76p 699.80p 298658
04/01/2022 717.80p 717.80p 702.00p 706.00p 755879
03/01/2022 687.20p 708.20p 687.20p 700.80p 134891
31/12/2021 687.20p 708.20p 687.20p 700.80p 134891
30/12/2021 708.20p 710.00p 698.00p 698.00p 280269
29/12/2021 700.00p 713.00p 696.36p 709.00p 773070
28/12/2021 700.00p 701.60p 694.80p 694.80p 89113
27/12/2021 700.00p 701.60p 694.80p 694.80p 89113
24/12/2021 700.00p 701.60p 694.80p 694.80p 89113
23/12/2021 697.20p 702.00p 695.60p 696.20p 591073
22/12/2021 678.20p 700.00p 678.20p 697.80p 1686140
21/12/2021 685.80p 687.60p 677.60p 684.40p 536851
20/12/2021 669.00p 675.60p 664.80p 670.40p 314166
17/12/2021 673.40p 689.40p 673.40p 683.40p 916392
16/12/2021 687.80p 691.00p 679.00p 682.60p 482479
15/12/2021 682.00p 688.60p 676.40p 679.40p 1633664
14/12/2021 683.00p 695.80p 683.00p 687.60p 915264
13/12/2021 679.60p 697.07p 679.60p 682.00p 519490
10/12/2021 705.00p 705.00p 689.60p 689.80p 526942
09/12/2021 703.20p 703.20p 686.00p 698.00p 451925
08/12/2021 693.40p 702.80p 685.60p 685.80p 751913
07/12/2021 664.00p 690.80p 664.00p 686.60p 462428
06/12/2021 677.20p 683.00p 670.00p 676.60p 280122
03/12/2021 677.60p 678.80p 664.80p 671.80p 987970
02/12/2021 660.40p 666.40p 656.80p 663.60p 298343
01/12/2021 663.40p 665.20p 649.60p 662.40p 445548
30/11/2021 636.00p 651.80p 630.40p 648.00p 1720086
29/11/2021 646.40p 659.00p 646.40p 646.80p 459754
26/11/2021 651.80p 658.55p 637.60p 637.60p 613847
25/11/2021 657.00p 668.60p 655.00p 668.40p 321795
24/11/2021 654.80p 663.80p 654.20p 657.00p 436189
23/11/2021 658.00p 665.40p 645.00p 654.20p 417475
22/11/2021 641.60p 656.40p 641.60p 650.00p 361500
19/11/2021 656.40p 658.20p 641.80p 648.20p 433998
18/11/2021 632.20p 655.20p 632.20p 655.20p 464356
17/11/2021 636.40p 646.00p 630.60p 635.00p 1648102
16/11/2021 657.60p 657.60p 637.40p 642.80p 336654
15/11/2021 644.60p 648.00p 632.00p 641.60p 485110
12/11/2021 639.80p 645.60p 633.70p 639.20p 1124382
11/11/2021 636.60p 636.60p 603.00p 627.60p 1273062
10/11/2021 629.00p 629.20p 619.76p 623.60p 1039838
09/11/2021 629.00p 640.20p 620.60p 621.40p 980479
08/11/2021 643.00p 643.00p 625.60p 631.40p 788711
05/11/2021 649.60p 649.60p 627.57p 633.40p 684703
04/11/2021 630.00p 643.03p 622.48p 631.80p 1165891
03/11/2021 622.80p 634.20p 622.80p 630.00p 631224
02/11/2021 637.20p 638.40p 632.00p 634.20p 364372
01/11/2021 633.40p 639.60p 630.80p 636.40p 384719
29/10/2021 646.20p 654.13p 643.60p 645.20p 785822
28/10/2021 658.20p 669.00p 653.80p 655.60p 376395
27/10/2021 654.00p 672.00p 645.93p 667.80p 502277
26/10/2021 635.00p 659.80p 633.80p 657.80p 377046
25/10/2021 642.80p 642.80p 632.85p 642.20p 550491
22/10/2021 630.00p 640.40p 627.60p 636.80p 595893
21/10/2021 658.60p 668.60p 636.00p 636.00p 757867
20/10/2021 681.40p 681.40p 663.40p 663.40p 646548
19/10/2021 696.00p 696.00p 674.60p 678.60p 566025
18/10/2021 674.80p 686.00p 670.40p 686.00p 557392
15/10/2021 675.60p 681.40p 675.60p 681.20p 897195
14/10/2021 657.60p 677.20p 657.60p 677.20p 602477
13/10/2021 654.40p 676.40p 650.40p 670.80p 751804
12/10/2021 656.00p 656.00p 640.00p 654.80p 480802
11/10/2021 644.20p 646.60p 637.00p 646.60p 404308
08/10/2021 646.40p 648.40p 637.20p 644.20p 592896
07/10/2021 643.00p 651.40p 634.00p 642.80p 589065
06/10/2021 635.00p 655.58p 622.20p 640.00p 1439011
05/10/2021 644.40p 655.03p 633.00p 641.00p 1024487
04/10/2021 657.20p 659.40p 633.40p 636.20p 678178
01/10/2021 661.60p 670.80p 645.40p 648.00p 909847
30/09/2021 666.60p 674.80p 657.20p 667.60p 643704
29/09/2021 685.20p 685.20p 663.20p 665.40p 1009321
28/09/2021 694.60p 697.60p 676.00p 676.00p 742512
27/09/2021 700.40p 706.40p 688.40p 694.80p 493563
24/09/2021 707.20p 707.20p 693.00p 693.60p 383040
23/09/2021 709.20p 723.01p 697.40p 703.00p 615936
22/09/2021 695.40p 722.40p 695.40p 717.80p 600865
21/09/2021 719.00p 719.70p 699.80p 710.00p 878715
20/09/2021 714.80p 714.80p 699.80p 708.20p 643795
17/09/2021 724.00p 743.60p 709.80p 717.00p 1429878
16/09/2021 706.20p 742.60p 692.00p 718.80p 1453736
15/09/2021 714.00p 714.00p 686.40p 701.00p 980994
14/09/2021 708.40p 718.60p 697.00p 700.00p 630781
13/09/2021 700.40p 707.60p 695.00p 707.60p 509794
10/09/2021 696.00p 699.80p 688.40p 697.60p 477019
09/09/2021 686.60p 698.40p 679.20p 696.60p 450154
08/09/2021 692.80p 709.20p 692.20p 692.60p 679153
07/09/2021 714.60p 719.80p 707.20p 707.20p 728936
06/09/2021 680.40p 715.40p 680.40p 714.20p 619719
03/09/2021 693.60p 708.40p 684.40p 696.80p 796395
02/09/2021 710.00p 710.00p 690.20p 693.40p 480190
01/09/2021 720.00p 720.00p 701.40p 704.80p 640673
31/08/2021 699.00p 710.20p 696.16p 710.20p 711957
30/08/2021 703.40p 709.20p 696.20p 700.20p 1134900
27/08/2021 703.40p 709.20p 696.20p 700.20p 1134900
26/08/2021 704.00p 710.20p 695.80p 706.60p 481667
25/08/2021 685.80p 707.40p 685.80p 700.40p 627675
24/08/2021 676.20p 696.80p 674.00p 692.20p 680543
23/08/2021 683.00p 688.40p 670.40p 675.20p 1278435
20/08/2021 675.00p 686.40p 664.00p 677.60p 604663
19/08/2021 671.20p 684.40p 668.89p 674.20p 1328305
18/08/2021 642.80p 690.53p 636.40p 687.40p 1958690
17/08/2021 644.60p 656.51p 641.00p 641.80p 301788
16/08/2021 648.00p 653.40p 645.11p 651.20p 262064
13/08/2021 657.60p 658.60p 651.80p 651.80p 236418
12/08/2021 649.00p 660.40p 645.40p 651.20p 267204
11/08/2021 661.00p 661.00p 647.00p 652.80p 268435
10/08/2021 658.80p 658.80p 638.00p 648.00p 281207
09/08/2021 658.00p 658.00p 641.60p 643.20p 223243
06/08/2021 630.40p 650.40p 630.40p 650.00p 383206
05/08/2021 626.00p 646.20p 626.00p 645.80p 583558
04/08/2021 645.00p 656.20p 634.40p 634.40p 575367
03/08/2021 633.80p 652.00p 633.80p 642.40p 297868
02/08/2021 646.40p 656.60p 634.28p 644.60p 267775
30/07/2021 642.00p 648.40p 637.60p 644.00p 460117
29/07/2021 640.80p 648.60p 632.20p 648.60p 399693
28/07/2021 640.00p 650.00p 632.80p 634.00p 503523
27/07/2021 636.40p 640.60p 626.80p 639.40p 294675
26/07/2021 636.40p 647.40p 635.60p 640.80p 229466
23/07/2021 626.60p 647.80p 626.60p 645.00p 430818
22/07/2021 631.20p 653.00p 631.20p 640.60p 558365
21/07/2021 603.60p 638.60p 603.60p 636.40p 928491
20/07/2021 613.20p 618.95p 602.60p 616.20p 495240
19/07/2021 615.60p 617.20p 598.23p 602.40p 534498
16/07/2021 624.80p 631.80p 617.60p 620.40p 514189
15/07/2021 629.60p 645.20p 624.00p 624.00p 586388
14/07/2021 637.40p 646.60p 632.96p 645.20p 393030
13/07/2021 660.20p 660.20p 635.60p 637.40p 518093
12/07/2021 649.00p 652.20p 638.00p 646.00p 571552
09/07/2021 637.60p 649.40p 633.20p 648.80p 565834
08/07/2021 639.60p 649.40p 621.60p 632.80p 1599821
07/07/2021 641.60p 663.40p 638.40p 649.20p 996872

*Close Price adjusted for both dividends and splits