Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/11/2023 490.80p 511.50p 490.80p 503.50p 257580
06/11/2023 508.50p 514.50p 498.60p 500.00p 273592
03/11/2023 509.50p 522.00p 499.40p 511.50p 699242
02/11/2023 480.00p 511.00p 480.00p 506.50p 323069
01/11/2023 478.00p 492.40p 475.00p 489.00p 233684
31/10/2023 468.40p 488.40p 468.40p 486.60p 383730
30/10/2023 468.60p 491.20p 468.20p 478.00p 312181
27/10/2023 481.60p 482.80p 466.60p 480.00p 404438
26/10/2023 478.80p 482.40p 464.00p 475.00p 313924
25/10/2023 468.60p 471.80p 457.80p 471.80p 347547
24/10/2023 477.60p 477.60p 462.60p 466.60p 293557
23/10/2023 453.20p 473.80p 451.60p 466.40p 311693
20/10/2023 464.20p 471.00p 454.20p 463.20p 434932
19/10/2023 479.20p 482.80p 464.00p 465.40p 345566
18/10/2023 498.00p 504.50p 483.20p 483.80p 979494
17/10/2023 487.60p 504.00p 484.40p 503.00p 411879
16/10/2023 486.20p 495.60p 474.20p 488.40p 682624
13/10/2023 492.00p 495.40p 481.60p 484.00p 531622
12/10/2023 491.00p 499.80p 489.30p 493.40p 475366
11/10/2023 486.80p 497.00p 485.20p 492.80p 413337
10/10/2023 477.40p 493.00p 470.60p 492.80p 307760
09/10/2023 467.00p 480.96p 466.00p 474.00p 245852
06/10/2023 469.40p 479.20p 458.80p 478.40p 341849
05/10/2023 451.80p 471.00p 451.80p 470.00p 401060
04/10/2023 470.00p 477.00p 459.20p 462.80p 243958
03/10/2023 494.20p 494.20p 472.00p 473.40p 233799
02/10/2023 496.60p 497.80p 482.40p 482.80p 483389
29/09/2023 500.50p 502.00p 491.00p 494.80p 385037
28/09/2023 505.00p 505.00p 489.00p 490.60p 279646
27/09/2023 504.50p 508.75p 500.00p 502.50p 321144
26/09/2023 501.50p 512.00p 496.15p 505.00p 634198
25/09/2023 511.00p 511.00p 490.80p 502.00p 301507
22/09/2023 500.50p 509.00p 495.20p 499.00p 736562
21/09/2023 493.40p 515.00p 489.00p 504.00p 518553
20/09/2023 504.50p 529.50p 497.26p 512.00p 1362405
19/09/2023 505.00p 505.50p 489.96p 493.60p 743632
18/09/2023 504.50p 519.50p 492.60p 493.40p 1071447
15/09/2023 502.50p 518.50p 502.50p 504.50p 1596713
14/09/2023 504.00p 515.00p 492.80p 515.00p 569585
13/09/2023 474.40p 505.00p 465.00p 502.00p 832073
12/09/2023 472.00p 482.20p 470.40p 473.00p 281077
11/09/2023 468.40p 485.00p 468.40p 476.00p 373389
08/09/2023 470.00p 472.00p 460.40p 469.00p 232917
07/09/2023 460.00p 469.00p 454.20p 468.20p 253528
06/09/2023 464.40p 469.20p 456.80p 461.20p 276013
05/09/2023 465.20p 473.80p 462.60p 466.60p 168412
04/09/2023 485.40p 485.40p 467.40p 471.00p 174636
01/09/2023 486.80p 486.80p 468.40p 474.00p 150052
31/08/2023 490.00p 490.00p 474.80p 475.40p 616860
30/08/2023 462.20p 482.20p 462.20p 478.40p 337351
29/08/2023 465.40p 473.20p 455.60p 471.60p 317357
25/08/2023 468.40p 468.40p 454.00p 456.00p 137286
24/08/2023 467.80p 471.80p 455.00p 457.60p 243108
23/08/2023 449.20p 461.00p 449.20p 460.20p 191860
22/08/2023 434.60p 452.00p 434.60p 450.20p 326279
21/08/2023 463.40p 473.80p 437.60p 445.40p 429715
18/08/2023 465.80p 471.00p 456.50p 465.60p 220882
17/08/2023 484.00p 487.40p 467.60p 472.40p 342364
16/08/2023 493.40p 497.20p 482.60p 485.00p 254187
15/08/2023 484.60p 497.40p 484.60p 491.80p 302719
14/08/2023 498.40p 505.50p 495.20p 496.20p 250774
11/08/2023 522.00p 522.00p 502.50p 502.50p 263183
10/08/2023 495.00p 512.50p 495.00p 511.50p 293731
09/08/2023 521.00p 521.00p 502.50p 504.00p 337241
08/08/2023 516.00p 519.00p 507.50p 509.50p 294670
07/08/2023 521.00p 521.00p 510.50p 513.50p 199995
04/08/2023 505.50p 518.00p 505.50p 514.00p 139485
03/08/2023 516.50p 516.50p 501.50p 508.00p 199187
02/08/2023 501.50p 515.50p 501.50p 506.50p 204047
01/08/2023 529.50p 529.50p 511.50p 511.50p 194684
31/07/2023 504.00p 521.50p 504.00p 517.00p 334653
28/07/2023 510.00p 522.50p 510.00p 516.50p 142283
27/07/2023 514.00p 526.50p 514.00p 523.00p 211190
26/07/2023 518.00p 521.00p 512.75p 519.50p 358630
25/07/2023 515.00p 520.00p 512.00p 517.50p 196526
24/07/2023 520.50p 524.50p 514.50p 516.00p 227601
21/07/2023 515.00p 524.00p 510.00p 522.00p 380852
20/07/2023 513.00p 535.00p 508.50p 515.00p 503898
19/07/2023 490.40p 516.50p 482.53p 515.00p 978540
18/07/2023 450.40p 467.20p 449.59p 467.20p 543407
17/07/2023 469.60p 469.60p 449.80p 450.40p 284449
14/07/2023 451.80p 461.80p 448.20p 458.80p 278532
13/07/2023 447.40p 454.20p 442.20p 451.60p 404081
12/07/2023 445.40p 460.20p 437.20p 454.80p 396171
11/07/2023 434.00p 436.60p 430.40p 435.60p 206715
10/07/2023 425.40p 431.40p 424.88p 431.20p 520741
07/07/2023 437.80p 437.80p 423.62p 427.80p 271091
06/07/2023 432.60p 437.60p 427.40p 427.40p 386219
05/07/2023 448.80p 451.00p 437.20p 439.00p 194408
04/07/2023 441.40p 449.20p 434.80p 447.80p 242070
03/07/2023 432.00p 447.40p 432.00p 444.60p 229556
30/06/2023 445.40p 447.60p 440.40p 441.00p 262286
29/06/2023 447.40p 452.80p 435.60p 441.60p 1422937
28/06/2023 453.60p 454.00p 443.00p 447.80p 619452
27/06/2023 444.20p 447.40p 434.20p 445.60p 288468
26/06/2023 429.20p 446.80p 429.20p 443.00p 246616
23/06/2023 442.00p 451.40p 430.20p 439.20p 384631
22/06/2023 460.00p 466.60p 439.80p 452.80p 500612
21/06/2023 481.60p 481.60p 457.00p 460.00p 999832
20/06/2023 465.00p 472.00p 462.00p 470.20p 605619
19/06/2023 460.40p 470.20p 460.40p 468.80p 463915
16/06/2023 466.60p 478.20p 453.80p 471.80p 875259
15/06/2023 487.60p 487.60p 474.20p 480.00p 483197
14/06/2023 494.00p 494.00p 477.80p 484.00p 1567953
13/06/2023 500.00p 500.00p 475.80p 483.00p 312204
12/06/2023 496.40p 496.40p 488.55p 492.00p 518379
09/06/2023 508.00p 508.00p 487.20p 491.20p 240612
08/06/2023 506.50p 506.50p 493.00p 498.20p 242128
07/06/2023 506.00p 506.00p 493.20p 497.00p 227301
06/06/2023 499.00p 506.00p 494.60p 501.00p 402429
05/06/2023 505.00p 512.50p 500.50p 501.50p 175006
02/06/2023 480.00p 501.50p 480.00p 501.50p 294595
01/06/2023 488.00p 492.80p 482.20p 489.40p 481957
31/05/2023 488.40p 490.60p 480.00p 482.40p 821092
30/05/2023 488.80p 495.00p 477.41p 491.00p 218272
26/05/2023 500.00p 500.00p 486.80p 488.80p 312768
25/05/2023 497.00p 501.50p 495.20p 495.20p 376327
24/05/2023 523.50p 523.50p 495.40p 497.80p 856248
23/05/2023 529.00p 536.00p 523.70p 525.50p 408786
22/05/2023 530.00p 541.50p 530.00p 532.50p 233592
19/05/2023 544.50p 546.50p 532.50p 540.00p 330054
18/05/2023 534.00p 549.00p 534.00p 542.00p 189878
17/05/2023 535.00p 538.00p 525.50p 535.00p 302744
16/05/2023 545.00p 545.00p 532.00p 537.50p 329791
15/05/2023 530.50p 534.50p 526.00p 534.00p 280959
12/05/2023 520.50p 532.50p 516.50p 528.00p 402370
11/05/2023 527.50p 527.50p 507.00p 513.00p 300692
10/05/2023 527.50p 527.50p 513.00p 521.00p 291866
09/05/2023 530.00p 530.00p 511.50p 515.00p 197295
05/05/2023 505.50p 524.50p 505.50p 521.00p 183951
04/05/2023 516.00p 521.00p 504.50p 515.50p 335547
03/05/2023 530.00p 530.00p 514.50p 515.00p 430863
02/05/2023 522.00p 542.50p 516.00p 526.50p 550958
28/04/2023 511.00p 521.50p 508.00p 517.50p 319875
27/04/2023 514.00p 515.50p 507.00p 508.50p 371797
26/04/2023 492.20p 516.00p 491.60p 512.50p 692641
25/04/2023 484.00p 492.20p 484.00p 491.80p 322290
24/04/2023 485.60p 499.00p 485.60p 493.00p 398841
21/04/2023 483.80p 498.80p 483.80p 496.00p 223829
20/04/2023 494.00p 505.00p 488.40p 495.80p 404249
19/04/2023 510.00p 510.00p 498.60p 503.00p 273909
18/04/2023 496.20p 512.00p 493.20p 509.50p 791208
17/04/2023 504.00p 509.50p 501.50p 506.50p 363892
14/04/2023 495.80p 505.50p 492.00p 505.00p 874358
13/04/2023 489.40p 502.00p 484.20p 493.40p 528730
12/04/2023 470.20p 479.40p 466.60p 477.60p 729385
11/04/2023 455.60p 474.40p 455.60p 470.80p 421287
06/04/2023 453.40p 465.00p 453.40p 462.20p 278331
05/04/2023 472.60p 474.00p 454.40p 455.80p 255206
04/04/2023 475.20p 479.60p 472.60p 472.60p 674433
03/04/2023 477.40p 481.40p 470.00p 476.20p 356217
31/03/2023 490.80p 490.80p 472.40p 476.20p 485281
30/03/2023 474.60p 486.40p 472.70p 484.60p 769091
29/03/2023 460.80p 471.20p 450.90p 471.00p 683500
28/03/2023 454.40p 466.00p 446.80p 451.60p 295412
27/03/2023 449.60p 456.80p 443.00p 454.00p 668001
24/03/2023 454.00p 454.00p 435.60p 446.60p 976149
23/03/2023 445.00p 457.80p 445.00p 447.20p 364285
22/03/2023 453.60p 463.20p 447.40p 451.00p 610762
21/03/2023 452.40p 453.80p 442.40p 453.80p 435721
20/03/2023 443.00p 447.20p 431.80p 441.80p 238418
17/03/2023 443.40p 456.60p 440.40p 443.80p 1348117
16/03/2023 448.60p 453.40p 442.40p 451.40p 650562
15/03/2023 458.00p 459.80p 442.60p 445.80p 2092710
14/03/2023 450.40p 461.40p 450.40p 456.60p 1577748
13/03/2023 470.60p 475.80p 456.60p 457.40p 402259
10/03/2023 473.20p 479.80p 462.20p 470.60p 301310
09/03/2023 498.00p 498.00p 479.60p 482.80p 300304
08/03/2023 490.00p 491.20p 486.00p 488.80p 502497
07/03/2023 482.00p 496.00p 482.00p 489.60p 249487
06/03/2023 497.00p 498.40p 485.60p 492.60p 340058
03/03/2023 486.20p 490.80p 484.00p 489.20p 454985
02/03/2023 490.40p 496.80p 482.20p 484.40p 548115
01/03/2023 506.50p 507.50p 492.40p 492.40p 1144213
28/02/2023 496.00p 509.50p 496.00p 509.50p 821443
27/02/2023 500.00p 506.00p 498.60p 506.00p 464332
24/02/2023 505.50p 507.01p 498.20p 501.00p 781761
23/02/2023 500.00p 504.50p 487.20p 502.00p 743287
22/02/2023 501.00p 506.50p 496.20p 502.50p 721760
21/02/2023 527.50p 527.50p 504.00p 504.00p 557609
20/02/2023 522.50p 524.50p 511.00p 516.50p 369569
17/02/2023 508.50p 518.00p 507.33p 511.50p 528065
16/02/2023 505.00p 517.00p 505.00p 511.00p 498071
15/02/2023 512.50p 519.50p 499.60p 515.00p 694007
14/02/2023 507.50p 516.50p 505.50p 505.50p 573938
13/02/2023 525.00p 532.50p 509.00p 510.50p 609711
10/02/2023 536.00p 536.00p 523.00p 530.50p 1698194
09/02/2023 551.00p 552.50p 530.00p 538.50p 1212125
08/02/2023 548.50p 558.50p 543.00p 545.00p 1058469
07/02/2023 534.00p 541.00p 528.00p 540.50p 623060
06/02/2023 545.00p 545.00p 529.15p 532.00p 417511
03/02/2023 543.00p 543.00p 530.00p 536.00p 368565
02/02/2023 521.00p 542.50p 515.50p 542.50p 805946
01/02/2023 505.50p 524.00p 505.50p 521.50p 952366
31/01/2023 519.00p 522.00p 505.00p 517.50p 867816
30/01/2023 530.00p 538.50p 522.50p 522.50p 579111
27/01/2023 542.50p 542.50p 527.50p 541.00p 274454
26/01/2023 538.00p 539.00p 525.50p 533.50p 398475
25/01/2023 520.00p 535.00p 520.00p 531.50p 450337
24/01/2023 532.00p 534.50p 521.50p 533.00p 372376

*Close Price adjusted for both dividends and splits