Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/12/2019 680.00p 680.00p 662.38p 673.00p 1554139
10/12/2019 678.00p 689.00p 676.00p 680.00p 2541428
09/12/2019 676.00p 683.00p 673.00p 679.00p 2499204
06/12/2019 670.00p 681.00p 670.00p 681.00p 1636263
05/12/2019 672.00p 676.00p 665.00p 671.00p 966668
04/12/2019 669.00p 673.00p 659.00p 670.00p 904556
03/12/2019 666.00p 666.00p 654.00p 660.00p 805025
02/12/2019 671.00p 671.00p 659.00p 661.00p 664284
29/11/2019 677.00p 677.00p 661.00p 661.00p 491788
28/11/2019 680.00p 684.00p 669.00p 672.00p 780696
27/11/2019 670.00p 676.00p 663.00p 676.00p 1466027
26/11/2019 659.00p 668.00p 658.95p 664.00p 1157878
25/11/2019 654.00p 666.00p 651.00p 666.00p 3660417
22/11/2019 650.00p 655.00p 642.48p 653.00p 2005043
21/11/2019 651.00p 657.00p 642.00p 647.00p 599729
20/11/2019 650.00p 652.00p 641.00p 652.00p 1372327
19/11/2019 656.00p 661.39p 648.00p 649.00p 1532579
18/11/2019 650.00p 656.36p 644.00p 654.00p 565351
15/11/2019 630.00p 650.00p 630.00p 648.00p 757105
14/11/2019 635.00p 636.00p 627.00p 634.00p 861199
13/11/2019 630.00p 633.40p 626.00p 632.00p 2481188
12/11/2019 630.00p 633.00p 624.00p 630.00p 1765837
11/11/2019 605.00p 630.00p 598.00p 628.00p 699453
08/11/2019 614.00p 614.55p 603.00p 604.00p 466059
07/11/2019 600.00p 617.00p 600.00p 609.00p 714347
06/11/2019 618.00p 618.00p 601.00p 605.00p 520980
05/11/2019 607.00p 611.00p 600.21p 611.00p 1121647
04/11/2019 610.00p 611.00p 600.00p 600.00p 549287
01/11/2019 605.00p 607.00p 600.00p 605.00p 628282
31/10/2019 600.00p 613.15p 599.00p 602.00p 649724
30/10/2019 618.00p 622.00p 607.00p 612.00p 522981
29/10/2019 632.00p 633.00p 615.00p 620.00p 582303
28/10/2019 628.00p 634.00p 626.00p 628.00p 308058
25/10/2019 634.00p 639.00p 620.00p 628.00p 623165
24/10/2019 636.00p 643.00p 627.00p 629.00p 410210
23/10/2019 639.00p 648.00p 634.71p 636.00p 610499
22/10/2019 648.00p 650.00p 640.00p 646.00p 1148703
21/10/2019 649.00p 654.00p 641.71p 648.00p 898620
18/10/2019 647.00p 657.00p 642.00p 649.00p 1205041
17/10/2019 640.00p 661.00p 630.33p 645.00p 2194952
16/10/2019 626.00p 640.00p 617.00p 639.00p 1153919
15/10/2019 616.00p 634.00p 616.00p 627.00p 2565347
14/10/2019 622.00p 623.00p 610.00p 620.00p 745268
11/10/2019 598.00p 638.00p 598.00p 623.00p 4539729
10/10/2019 589.00p 594.00p 584.00p 592.00p 489713
09/10/2019 598.00p 598.00p 584.00p 584.00p 491663
08/10/2019 608.00p 608.00p 591.00p 591.00p 534313
07/10/2019 608.00p 608.00p 596.00p 601.00p 422702
04/10/2019 595.00p 603.00p 592.35p 601.00p 603019
03/10/2019 606.00p 606.00p 593.00p 600.00p 373640
02/10/2019 620.00p 621.00p 600.00p 601.00p 645756
01/10/2019 620.00p 622.00p 614.00p 615.00p 1140989
30/09/2019 618.00p 621.55p 615.00p 618.00p 597379
27/09/2019 617.00p 621.00p 611.00p 618.00p 695178
26/09/2019 618.00p 619.53p 611.00p 612.00p 413117
25/09/2019 612.00p 627.00p 611.00p 612.00p 457245
24/09/2019 615.00p 632.00p 615.00p 624.00p 703563
23/09/2019 626.00p 628.00p 612.70p 628.00p 654841
20/09/2019 606.00p 629.00p 598.28p 622.00p 1080891
19/09/2019 610.00p 610.00p 596.32p 606.00p 740052
18/09/2019 629.00p 633.00p 620.00p 623.00p 809012
17/09/2019 632.00p 632.00p 614.39p 626.00p 603961
16/09/2019 640.00p 643.00p 627.33p 634.00p 840046
13/09/2019 614.00p 643.00p 611.00p 643.00p 1711974
12/09/2019 613.00p 619.00p 605.00p 613.00p 1020678
11/09/2019 601.00p 613.00p 596.00p 608.00p 1605453
10/09/2019 601.00p 601.65p 590.00p 599.00p 908504
09/09/2019 605.00p 605.00p 583.00p 589.00p 739873
06/09/2019 587.00p 603.00p 587.00p 596.00p 1381286
05/09/2019 573.00p 593.00p 562.00p 586.00p 1183275
04/09/2019 567.00p 574.00p 562.00p 566.00p 939074
03/09/2019 566.00p 577.52p 554.00p 559.00p 442794
02/09/2019 552.00p 560.65p 551.00p 558.00p 977205
30/08/2019 548.00p 556.00p 547.00p 552.00p 464702
29/08/2019 552.00p 554.00p 544.00p 551.00p 379444
28/08/2019 570.00p 572.00p 542.00p 547.00p 642127
27/08/2019 564.00p 572.00p 557.35p 569.00p 749896
23/08/2019 557.00p 574.00p 556.05p 566.00p 614487
22/08/2019 551.00p 561.00p 549.00p 560.00p 313330
21/08/2019 553.00p 563.00p 549.00p 557.00p 291946
20/08/2019 550.00p 557.00p 545.00p 553.00p 492058
19/08/2019 543.00p 556.00p 540.00p 556.00p 630234
16/08/2019 550.00p 550.00p 538.00p 543.00p 338193
15/08/2019 543.00p 549.00p 536.00p 538.00p 887528
14/08/2019 551.00p 555.00p 540.00p 544.00p 529271
13/08/2019 548.00p 556.00p 541.00p 554.00p 483459
12/08/2019 555.00p 556.35p 545.00p 549.00p 369845
09/08/2019 550.00p 558.00p 546.00p 554.00p 617541
08/08/2019 560.00p 560.00p 551.00p 555.00p 559180
07/08/2019 551.00p 554.00p 546.00p 553.00p 434443
06/08/2019 537.00p 552.00p 536.79p 546.00p 648924
05/08/2019 542.00p 542.00p 533.00p 538.00p 726546
02/08/2019 565.00p 565.00p 537.00p 543.00p 1050526
01/08/2019 563.00p 568.00p 549.00p 554.00p 783703
31/07/2019 566.00p 567.05p 555.00p 561.00p 738135
30/07/2019 574.00p 574.00p 562.00p 566.00p 714489
29/07/2019 575.00p 575.55p 568.00p 570.00p 576288
26/07/2019 562.00p 576.00p 561.00p 574.00p 903536
25/07/2019 570.00p 572.60p 559.00p 566.00p 853096
24/07/2019 553.00p 571.00p 553.00p 569.00p 2186372
23/07/2019 562.00p 562.00p 550.00p 554.00p 7478070
22/07/2019 543.00p 559.00p 543.00p 558.00p 2521318
19/07/2019 553.00p 555.00p 541.50p 544.00p 442108
18/07/2019 556.00p 556.00p 548.50p 550.00p 474757
17/07/2019 559.00p 559.00p 546.00p 554.00p 1174881
16/07/2019 553.00p 554.00p 544.00p 553.00p 607774
15/07/2019 554.00p 558.00p 548.00p 550.00p 488558
12/07/2019 544.00p 554.00p 544.00p 553.00p 544226
11/07/2019 544.00p 544.00p 533.50p 542.00p 1411301
10/07/2019 544.00p 544.00p 527.50p 536.00p 492223
09/07/2019 541.00p 546.00p 533.00p 537.00p 367478
08/07/2019 546.00p 549.00p 540.00p 544.00p 317979
05/07/2019 559.00p 559.00p 543.00p 547.00p 345863
04/07/2019 561.00p 561.00p 549.00p 552.00p 1211752
03/07/2019 551.00p 553.00p 546.00p 552.00p 383898
02/07/2019 547.00p 549.00p 542.00p 548.00p 267690
01/07/2019 546.00p 550.00p 543.00p 546.00p 248182
28/06/2019 536.00p 548.00p 536.00p 544.00p 415811
27/06/2019 535.00p 540.00p 532.00p 534.00p 262065
26/06/2019 536.00p 541.00p 532.00p 533.00p 245971
25/06/2019 545.00p 545.00p 533.00p 537.00p 358581
24/06/2019 542.00p 547.00p 541.00p 543.00p 303395
21/06/2019 551.00p 554.00p 541.00p 544.00p 1500826
20/06/2019 544.00p 548.00p 539.00p 547.00p 425768
19/06/2019 560.00p 560.00p 541.00p 546.00p 568041
18/06/2019 549.00p 549.00p 541.00p 546.00p 366422
17/06/2019 548.00p 551.00p 541.47p 547.00p 439123
14/06/2019 553.00p 558.00p 541.50p 545.00p 330842
13/06/2019 557.00p 562.00p 550.23p 558.00p 694683
12/06/2019 572.00p 572.00p 563.00p 564.00p 439350
11/06/2019 561.00p 574.00p 561.00p 568.00p 553245
10/06/2019 562.00p 566.00p 558.67p 566.00p 284689
07/06/2019 555.00p 567.00p 554.00p 563.00p 285010
06/06/2019 559.00p 562.00p 551.00p 557.00p 375281
05/06/2019 557.00p 570.00p 554.00p 559.00p 375489
04/06/2019 534.00p 558.00p 534.00p 556.00p 560881
03/06/2019 545.00p 547.00p 538.00p 543.00p 422304
31/05/2019 545.00p 549.00p 541.00p 545.00p 363237
30/05/2019 550.00p 553.00p 547.00p 551.00p 200431
29/05/2019 550.00p 554.00p 542.00p 546.00p 386337
28/05/2019 537.00p 552.00p 537.00p 547.00p 568572
24/05/2019 550.00p 553.00p 546.00p 551.00p 344573
23/05/2019 552.00p 552.19p 540.35p 550.00p 585278
22/05/2019 571.00p 572.00p 551.00p 555.00p 852947
21/05/2019 564.00p 576.00p 556.97p 575.00p 455053
20/05/2019 569.00p 574.00p 557.00p 558.00p 551546
17/05/2019 577.00p 577.00p 569.73p 572.00p 322250
16/05/2019 579.00p 581.00p 572.00p 574.00p 305695
15/05/2019 580.00p 585.46p 575.00p 575.00p 377240
14/05/2019 574.00p 579.00p 568.00p 576.00p 571507
13/05/2019 580.00p 580.00p 569.00p 573.00p 290872
10/05/2019 587.00p 587.00p 574.00p 578.00p 422191
09/05/2019 593.00p 593.00p 576.00p 581.00p 408254
08/05/2019 591.00p 591.00p 583.00p 585.00p 359550
07/05/2019 604.00p 604.00p 587.00p 587.00p 341556
03/05/2019 598.00p 604.00p 587.00p 591.00p 399043
02/05/2019 619.00p 619.00p 598.00p 598.00p 544536
01/05/2019 616.00p 617.00p 609.00p 617.00p 441529
30/04/2019 620.00p 625.00p 610.00p 616.00p 704134
29/04/2019 616.00p 624.00p 613.00p 622.00p 364897
26/04/2019 614.00p 614.00p 607.00p 613.00p 477967
25/04/2019 625.00p 627.00p 596.00p 610.00p 1995434
24/04/2019 630.00p 637.00p 622.00p 631.00p 355250
23/04/2019 632.00p 632.00p 620.00p 626.00p 514644
18/04/2019 630.00p 633.00p 621.00p 630.00p 326309
17/04/2019 640.00p 640.00p 630.00p 631.00p 441012
16/04/2019 637.00p 641.00p 634.00p 638.00p 413218
15/04/2019 635.00p 640.29p 631.91p 639.00p 295625
12/04/2019 633.70p 635.50p 624.00p 631.10p 320382
11/04/2019 622.40p 629.50p 612.90p 627.40p 719668
10/04/2019 610.00p 618.80p 607.30p 612.20p 351348
09/04/2019 631.50p 636.70p 606.30p 608.10p 782037
08/04/2019 620.00p 634.00p 610.10p 627.80p 412738
05/04/2019 660.45p 660.45p 645.23p 647.85p 304299
04/04/2019 655.20p 659.92p 648.38p 658.35p 404048
03/04/2019 637.87p 658.35p 637.87p 653.63p 466387
02/04/2019 636.30p 639.53p 627.37p 636.82p 510801
01/04/2019 631.05p 639.97p 630.53p 639.97p 509512
29/03/2019 636.82p 647.32p 627.37p 631.05p 726969
28/03/2019 644.70p 647.85p 634.20p 636.30p 668390
27/03/2019 646.28p 653.63p 639.97p 645.23p 584781
26/03/2019 646.28p 663.08p 638.71p 642.07p 632342
25/03/2019 632.63p 633.68p 621.60p 633.68p 448373
22/03/2019 638.40p 641.52p 626.33p 627.90p 775776
21/03/2019 646.28p 656.37p 630.53p 634.20p 569228
20/03/2019 670.95p 670.95p 647.32p 647.32p 263368
19/03/2019 669.37p 674.63p 664.98p 667.80p 384688
18/03/2019 663.08p 670.84p 654.68p 666.75p 700500
15/03/2019 671.47p 671.47p 659.92p 667.80p 751628
14/03/2019 658.35p 671.51p 657.30p 660.45p 558626
13/03/2019 648.38p 663.08p 647.32p 661.50p 608597
12/03/2019 641.03p 657.30p 641.03p 651.52p 532698
11/03/2019 661.50p 661.50p 638.92p 644.18p 568901
08/03/2019 646.28p 652.05p 642.60p 648.38p 486950
07/03/2019 662.02p 662.02p 646.28p 648.90p 478409
06/03/2019 669.37p 676.73p 669.13p 674.63p 553330
05/03/2019 667.28p 676.20p 658.43p 673.05p 515570
04/03/2019 671.47p 671.47p 658.41p 666.75p 645490
01/03/2019 655.73p 669.90p 654.98p 667.80p 868770
28/02/2019 646.80p 654.15p 636.85p 653.63p 751792

*Close Price adjusted for both dividends and splits