Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/09/2020 360.00p 378.68p 359.00p 364.20p 1704982
22/09/2020 372.00p 374.60p 351.80p 361.20p 2610078
21/09/2020 420.00p 420.00p 371.20p 371.20p 2277860
18/09/2020 438.40p 441.20p 408.60p 414.60p 3951929
17/09/2020 448.20p 454.00p 430.00p 430.00p 1972348
16/09/2020 457.60p 463.00p 440.00p 448.20p 1670166
15/09/2020 450.00p 456.20p 443.00p 456.20p 1534005
14/09/2020 449.20p 454.20p 440.00p 452.60p 983538
11/09/2020 458.60p 462.00p 448.40p 449.00p 749454
10/09/2020 457.00p 464.00p 454.20p 458.60p 774242
09/09/2020 448.00p 463.00p 448.00p 452.20p 1032867
08/09/2020 465.60p 471.40p 445.37p 456.40p 1016130
07/09/2020 455.60p 467.65p 455.40p 465.20p 891950
04/09/2020 458.00p 467.07p 448.20p 451.00p 1089283
03/09/2020 464.20p 470.00p 457.20p 457.20p 1006218
02/09/2020 430.00p 468.00p 430.00p 468.00p 1464937
01/09/2020 460.00p 460.00p 433.20p 436.20p 803327
31/08/2020 458.00p 458.00p 437.00p 456.00p 1245751
28/08/2020 458.00p 458.00p 437.00p 456.00p 1245751
27/08/2020 442.20p 452.80p 442.20p 448.20p 584479
26/08/2020 443.40p 454.00p 437.40p 450.20p 534100
25/08/2020 463.20p 463.20p 438.80p 441.60p 1043044
24/08/2020 450.20p 461.00p 450.20p 452.80p 696479
21/08/2020 447.20p 463.00p 445.60p 452.20p 583324
20/08/2020 450.00p 455.60p 438.00p 454.40p 736519
19/08/2020 462.20p 471.60p 445.80p 450.00p 937212
18/08/2020 440.20p 465.00p 437.60p 464.20p 1316265
17/08/2020 436.20p 449.60p 431.80p 448.60p 539097
14/08/2020 438.00p 445.20p 430.40p 443.20p 862592
13/08/2020 436.40p 449.00p 434.60p 440.00p 592084
12/08/2020 431.00p 439.00p 428.60p 439.00p 965746
11/08/2020 441.60p 443.80p 432.00p 434.40p 730951
10/08/2020 445.20p 451.40p 433.80p 433.80p 799172
07/08/2020 431.40p 441.40p 428.80p 441.40p 764156
06/08/2020 436.00p 447.60p 432.80p 435.60p 647703
05/08/2020 437.20p 448.06p 435.37p 445.60p 870949
04/08/2020 445.60p 450.80p 435.00p 439.20p 881551
03/08/2020 438.00p 441.20p 419.40p 441.20p 1035898
31/07/2020 443.60p 445.09p 427.60p 427.60p 1419727
30/07/2020 440.20p 444.00p 427.60p 440.20p 1060811
29/07/2020 467.00p 467.00p 425.80p 439.00p 2362018
28/07/2020 431.00p 461.00p 431.00p 460.20p 1026894
27/07/2020 439.00p 446.80p 431.80p 439.60p 664923
24/07/2020 448.80p 451.80p 439.00p 442.60p 619745
23/07/2020 451.00p 463.20p 449.80p 453.60p 802445
22/07/2020 458.60p 467.09p 447.23p 457.00p 779037
21/07/2020 464.00p 468.90p 457.80p 462.60p 922742
20/07/2020 464.40p 472.20p 455.40p 460.00p 1449121
17/07/2020 465.00p 466.00p 451.11p 460.40p 531214
16/07/2020 458.20p 465.40p 453.20p 464.60p 734111
15/07/2020 457.20p 465.80p 450.40p 460.20p 839656
14/07/2020 460.80p 467.40p 445.80p 451.80p 849850
13/07/2020 468.80p 474.80p 462.40p 465.60p 630658
10/07/2020 450.40p 466.00p 445.40p 464.40p 978596
09/07/2020 460.00p 470.20p 453.40p 453.40p 1256357
08/07/2020 455.00p 464.80p 449.60p 456.40p 1726621
07/07/2020 445.80p 463.54p 445.20p 453.40p 2494357
06/07/2020 437.60p 461.00p 435.20p 452.00p 1410207
03/07/2020 450.00p 450.00p 425.40p 427.20p 1592077
02/07/2020 436.40p 448.20p 430.40p 442.40p 1207310
01/07/2020 440.00p 442.80p 426.20p 431.80p 1511744
30/06/2020 441.80p 451.20p 423.80p 430.80p 3120295
29/06/2020 459.00p 471.31p 453.80p 462.40p 1099284
26/06/2020 468.80p 476.40p 461.31p 462.40p 845315
25/06/2020 465.60p 475.00p 448.00p 465.80p 1048975
24/06/2020 471.00p 484.40p 462.20p 464.20p 1427944
23/06/2020 480.80p 490.60p 473.20p 480.60p 1053342
22/06/2020 475.00p 498.20p 475.00p 488.60p 834448
19/06/2020 486.40p 492.60p 473.80p 480.80p 1574382
18/06/2020 480.60p 490.69p 472.00p 475.00p 1061305
17/06/2020 486.20p 505.00p 482.20p 487.20p 842540
16/06/2020 478.00p 502.78p 475.80p 488.40p 1409648
15/06/2020 477.60p 483.90p 452.40p 468.80p 1777981
12/06/2020 476.00p 501.88p 470.68p 485.00p 1690271
11/06/2020 495.60p 500.50p 476.12p 481.60p 1309590
10/06/2020 506.00p 520.50p 495.20p 502.50p 1985736
09/06/2020 539.00p 543.50p 501.00p 501.00p 1563505
08/06/2020 522.00p 552.00p 517.06p 538.50p 2572264
05/06/2020 511.50p 530.50p 506.00p 522.50p 1421898
04/06/2020 500.00p 508.00p 489.12p 500.00p 1740180
03/06/2020 488.00p 507.00p 488.00p 503.00p 1892300
02/06/2020 493.00p 498.00p 482.00p 487.20p 1280564
01/06/2020 475.00p 492.20p 475.00p 489.20p 848718
29/05/2020 497.20p 501.50p 463.60p 468.60p 3129318
28/05/2020 479.40p 501.50p 479.40p 497.40p 2028388
27/05/2020 489.40p 495.00p 474.40p 478.00p 2420910
26/05/2020 467.40p 491.80p 466.00p 477.80p 2364096
25/05/2020 448.60p 462.80p 437.60p 461.40p 1555421
22/05/2020 448.60p 462.80p 437.60p 461.40p 1555421
21/05/2020 456.80p 457.40p 442.80p 449.60p 1229192
20/05/2020 465.00p 472.00p 450.00p 456.60p 2634173
19/05/2020 462.00p 476.40p 450.60p 467.20p 1912517
18/05/2020 450.00p 464.00p 439.00p 454.00p 1383942
15/05/2020 425.80p 443.40p 420.60p 441.20p 1884527
14/05/2020 427.80p 433.00p 399.60p 421.60p 2069392
13/05/2020 442.00p 453.02p 424.20p 431.20p 1607085
12/05/2020 455.00p 457.40p 436.87p 438.40p 1512008
11/05/2020 483.40p 495.00p 450.60p 455.00p 2337958
08/05/2020 453.00p 476.60p 449.52p 473.40p 1256782
07/05/2020 453.00p 476.60p 449.52p 473.40p 1256782
06/05/2020 475.00p 475.00p 450.00p 451.80p 1262583
05/05/2020 475.00p 482.00p 462.40p 463.80p 2102162
04/05/2020 472.00p 485.40p 448.16p 470.80p 2060211
01/05/2020 462.00p 472.23p 447.00p 469.40p 1530703
30/04/2020 495.00p 501.50p 452.40p 461.20p 2047798
29/04/2020 462.40p 491.60p 455.60p 488.60p 2591179
28/04/2020 453.00p 478.60p 449.44p 462.60p 1630913
27/04/2020 472.80p 490.48p 450.00p 457.60p 3635202
24/04/2020 445.60p 463.00p 434.20p 451.00p 3086552
23/04/2020 410.00p 449.20p 408.58p 448.40p 2719632
22/04/2020 388.00p 406.60p 382.20p 403.20p 1643678
21/04/2020 382.00p 398.80p 369.60p 386.60p 2634327
20/04/2020 407.40p 413.68p 384.40p 384.40p 1539473
17/04/2020 401.00p 425.00p 397.20p 408.60p 1710432
16/04/2020 383.20p 407.80p 377.60p 391.60p 1581265
15/04/2020 405.20p 409.96p 376.60p 385.20p 2059897
14/04/2020 449.80p 450.80p 411.00p 411.00p 2283419
09/04/2020 444.20p 465.60p 422.40p 443.60p 2409725
08/04/2020 395.80p 411.40p 390.20p 404.80p 2414998
07/04/2020 375.60p 417.80p 375.60p 405.00p 3594469
06/04/2020 315.40p 362.55p 315.20p 362.00p 1826687
03/04/2020 330.20p 338.20p 308.93p 313.20p 3709800
02/04/2020 337.40p 344.60p 330.00p 338.40p 2045899
01/04/2020 353.00p 365.00p 326.00p 332.80p 3747759
31/03/2020 375.50p 387.00p 359.00p 359.50p 2603324
30/03/2020 368.00p 376.00p 331.00p 373.50p 3280763
27/03/2020 382.50p 386.50p 353.00p 367.50p 6994532
26/03/2020 368.00p 402.00p 350.50p 402.00p 1948540
25/03/2020 379.50p 381.50p 345.50p 369.00p 2731751
24/03/2020 346.50p 365.00p 332.50p 365.00p 2358187
23/03/2020 322.00p 344.50p 303.00p 338.50p 2337893
20/03/2020 329.00p 358.50p 325.00p 330.50p 4145311
19/03/2020 356.00p 370.00p 293.00p 316.00p 3564338
18/03/2020 401.00p 402.50p 333.50p 352.50p 2574098
17/03/2020 481.50p 484.30p 386.00p 406.50p 2253932
16/03/2020 514.00p 518.00p 425.50p 473.00p 3278106
13/03/2020 559.00p 575.00p 522.00p 526.00p 2625590
12/03/2020 612.00p 612.00p 546.00p 546.00p 2508729
11/03/2020 657.00p 677.00p 638.00p 638.00p 1637421
10/03/2020 668.00p 683.00p 645.00p 645.00p 1742071
09/03/2020 708.00p 708.00p 661.00p 662.00p 1584973
06/03/2020 721.00p 721.00p 700.11p 711.00p 1452470
05/03/2020 759.00p 759.00p 723.00p 729.00p 1704281
04/03/2020 755.00p 769.00p 741.00p 754.00p 1651202
03/03/2020 741.00p 766.45p 740.00p 749.00p 1804779
02/03/2020 749.00p 762.09p 714.00p 733.00p 1735096
28/02/2020 729.00p 747.00p 717.58p 746.00p 2064690
27/02/2020 766.00p 784.00p 742.00p 756.00p 1869252
26/02/2020 790.00p 805.00p 775.00p 785.00p 1649631
25/02/2020 834.00p 838.00p 793.00p 799.00p 1497936
24/02/2020 833.00p 833.00p 809.00p 825.00p 1258091
21/02/2020 837.00p 847.00p 831.20p 844.00p 939201
20/02/2020 850.00p 850.76p 830.00p 835.00p 1138781
19/02/2020 835.00p 848.00p 832.00p 848.00p 1244562
18/02/2020 831.00p 836.00p 824.00p 830.00p 1279621
17/02/2020 828.00p 840.01p 826.00p 834.00p 1618150
14/02/2020 815.00p 831.00p 814.00p 827.00p 2729534
13/02/2020 791.00p 820.05p 791.00p 813.00p 2433067
12/02/2020 791.00p 797.00p 783.00p 791.00p 1937467
11/02/2020 780.00p 797.00p 771.00p 786.00p 2376112
10/02/2020 772.00p 778.00p 756.00p 775.00p 1796091
07/02/2020 790.00p 790.00p 750.21p 770.00p 2456964
06/02/2020 812.00p 822.00p 769.00p 780.00p 1657727
05/02/2020 814.00p 835.00p 798.00p 811.00p 11365500
04/02/2020 825.00p 837.00p 816.47p 822.00p 4875621
03/02/2020 808.00p 810.00p 796.77p 810.00p 1762142
31/01/2020 798.00p 801.00p 790.00p 795.00p 1029668
30/01/2020 793.00p 803.00p 783.00p 793.00p 1007811
29/01/2020 800.00p 802.00p 786.00p 787.00p 867165
28/01/2020 800.00p 809.00p 796.00p 802.00p 1970692
27/01/2020 800.00p 800.00p 785.00p 793.00p 637481
24/01/2020 780.00p 809.00p 780.00p 806.00p 1451540
23/01/2020 794.00p 794.00p 782.00p 783.00p 913081
22/01/2020 790.00p 792.00p 784.00p 788.00p 1308836
21/01/2020 795.00p 795.00p 782.62p 787.00p 641341
20/01/2020 776.00p 798.00p 775.00p 792.00p 5031905
17/01/2020 761.00p 777.00p 761.00p 774.00p 1404181
16/01/2020 771.00p 776.37p 769.00p 770.00p 566255
15/01/2020 772.00p 772.00p 760.00p 770.00p 3748781
14/01/2020 762.00p 769.98p 758.00p 768.00p 2150700
13/01/2020 760.00p 772.00p 759.22p 766.00p 1306677
10/01/2020 775.00p 777.36p 759.00p 760.00p 479615
09/01/2020 775.00p 775.00p 760.00p 771.00p 622274
08/01/2020 754.00p 767.96p 754.00p 764.00p 543808
07/01/2020 761.00p 771.00p 749.00p 769.00p 807079
06/01/2020 765.00p 765.00p 746.43p 759.00p 573833
03/01/2020 772.00p 772.00p 753.00p 759.00p 700649
02/01/2020 747.00p 768.00p 745.00p 767.00p 593491
31/12/2019 750.00p 755.00p 745.00p 745.00p 405944
30/12/2019 758.00p 765.03p 749.00p 749.00p 661998
27/12/2019 762.00p 767.92p 750.85p 756.00p 628826
24/12/2019 741.00p 762.00p 741.00p 762.00p 223257
23/12/2019 735.00p 749.00p 729.00p 741.00p 838070
20/12/2019 736.00p 740.00p 732.00p 732.00p 899886
19/12/2019 732.00p 740.00p 724.00p 733.00p 1802703
18/12/2019 727.00p 732.00p 721.00p 728.00p 700612
17/12/2019 735.00p 736.37p 721.00p 728.00p 2412267
16/12/2019 718.00p 740.00p 716.00p 736.00p 2163355
13/12/2019 700.00p 759.96p 700.00p 716.00p 7956427
12/12/2019 678.00p 693.00p 675.00p 684.00p 1048700

*Close Price adjusted for both dividends and splits