Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/07/2021 650.00p 650.00p 628.00p 629.40p 392889
05/07/2021 622.40p 644.20p 622.40p 644.20p 314058
02/07/2021 632.80p 636.40p 625.61p 630.40p 848172
01/07/2021 614.80p 627.20p 612.00p 626.60p 575794
30/06/2021 622.20p 626.80p 609.80p 611.80p 745851
29/06/2021 606.80p 626.80p 606.80p 619.20p 701412
28/06/2021 632.40p 632.40p 610.67p 618.00p 689774
25/06/2021 638.60p 638.60p 613.60p 617.40p 1053289
24/06/2021 621.00p 641.40p 621.00p 623.60p 686257
23/06/2021 628.40p 643.80p 628.40p 634.40p 306152
22/06/2021 625.80p 648.53p 625.80p 642.40p 427758
21/06/2021 630.80p 641.40p 621.00p 641.40p 870353
18/06/2021 668.60p 668.60p 632.32p 634.40p 764440
17/06/2021 645.80p 662.00p 644.00p 652.80p 468944
16/06/2021 664.40p 667.20p 653.20p 661.60p 570886
15/06/2021 648.00p 662.60p 648.00p 658.00p 564248
14/06/2021 662.00p 669.00p 660.20p 661.00p 390494
11/06/2021 650.80p 662.20p 647.20p 659.40p 456686
10/06/2021 661.00p 666.40p 648.80p 650.60p 609582
09/06/2021 681.00p 684.60p 663.20p 663.20p 886076
08/06/2021 679.00p 701.80p 679.00p 685.00p 462592
07/06/2021 682.40p 699.00p 678.80p 695.80p 425493
04/06/2021 702.20p 702.20p 672.00p 678.00p 765036
03/06/2021 707.00p 711.60p 685.00p 686.60p 751000
02/06/2021 709.80p 709.80p 699.40p 706.20p 649885
01/06/2021 683.40p 703.20p 680.00p 702.80p 1149550
31/05/2021 680.60p 683.06p 667.60p 679.40p 433827
28/05/2021 680.60p 683.06p 667.60p 679.40p 433827
27/05/2021 686.20p 686.20p 667.00p 667.00p 737475
26/05/2021 655.00p 680.60p 655.00p 678.20p 453061
25/05/2021 671.60p 675.40p 664.00p 664.80p 351760
24/05/2021 657.00p 671.60p 655.69p 671.00p 390763
21/05/2021 673.40p 681.00p 656.60p 662.40p 700070
20/05/2021 673.60p 677.60p 661.49p 675.40p 518485
19/05/2021 674.60p 679.20p 663.00p 669.20p 520226
18/05/2021 692.00p 692.00p 677.80p 681.40p 366364
17/05/2021 692.20p 703.80p 677.20p 680.00p 550728
14/05/2021 689.60p 696.20p 675.00p 682.00p 615997
13/05/2021 679.20p 679.80p 664.66p 674.80p 605558
12/05/2021 704.60p 704.60p 682.80p 684.20p 745204
11/05/2021 710.00p 716.80p 687.40p 690.00p 1404894
10/05/2021 712.80p 721.20p 702.60p 712.00p 920393
07/05/2021 702.20p 711.00p 693.00p 705.80p 1092145
06/05/2021 685.60p 704.60p 685.60p 700.00p 1247152
05/05/2021 670.40p 696.60p 670.40p 690.20p 1012012
04/05/2021 693.80p 707.20p 677.20p 677.20p 1793463
03/05/2021 692.60p 699.20p 682.00p 691.20p 1078658
30/04/2021 692.60p 699.20p 682.00p 691.20p 1078658
29/04/2021 695.00p 699.20p 680.76p 685.20p 960290
28/04/2021 682.60p 694.80p 678.00p 690.00p 961478
27/04/2021 683.60p 685.20p 674.20p 682.60p 611158
26/04/2021 681.40p 691.20p 674.12p 681.60p 938400
23/04/2021 678.00p 686.80p 666.80p 678.40p 710305
22/04/2021 664.00p 675.80p 657.40p 675.20p 1286993
21/04/2021 650.00p 665.00p 650.00p 659.60p 1179970
20/04/2021 659.20p 679.60p 658.20p 658.20p 846517
19/04/2021 679.00p 682.20p 672.60p 675.20p 925088
16/04/2021 684.80p 689.00p 667.80p 675.40p 1352606
15/04/2021 679.00p 683.58p 665.76p 682.40p 866827
14/04/2021 658.00p 667.57p 651.46p 664.00p 595871
13/04/2021 654.20p 676.40p 654.20p 667.00p 644761
12/04/2021 665.00p 669.80p 654.80p 657.40p 489428
09/04/2021 656.60p 669.20p 653.40p 669.20p 1009096
08/04/2021 665.20p 665.20p 649.80p 658.00p 730252
07/04/2021 645.00p 671.60p 641.32p 658.80p 1655516
06/04/2021 640.00p 655.60p 637.40p 655.60p 856894
02/04/2021 635.00p 639.40p 626.00p 637.00p 675887
01/04/2021 635.00p 639.40p 626.00p 637.00p 675887
31/03/2021 634.50p 639.50p 625.50p 628.00p 409334
30/03/2021 624.00p 635.50p 622.83p 634.50p 466013
29/03/2021 636.50p 642.00p 623.00p 623.00p 702429
26/03/2021 636.00p 644.50p 627.00p 632.00p 820518
25/03/2021 623.00p 632.00p 616.00p 632.00p 859275
24/03/2021 620.00p 623.50p 604.50p 619.00p 654204
23/03/2021 607.50p 629.00p 607.50p 622.00p 896179
22/03/2021 625.50p 627.00p 610.50p 617.00p 356961
19/03/2021 616.00p 624.00p 604.00p 622.00p 1211370
18/03/2021 609.00p 623.00p 608.00p 615.00p 448521
17/03/2021 630.00p 630.00p 611.50p 614.50p 363551
16/03/2021 607.00p 625.50p 607.00p 623.00p 1137092
15/03/2021 622.50p 622.50p 607.00p 611.50p 412463
12/03/2021 612.00p 620.00p 610.50p 610.50p 458808
11/03/2021 629.00p 629.00p 616.00p 623.00p 791814
10/03/2021 602.00p 618.00p 595.00p 618.00p 800501
09/03/2021 623.50p 623.50p 606.19p 608.50p 1481532
08/03/2021 604.50p 622.50p 596.90p 622.50p 811882
05/03/2021 590.00p 604.50p 588.00p 595.00p 1335862
04/03/2021 586.50p 596.50p 580.39p 596.50p 908174
03/03/2021 563.50p 589.00p 560.00p 588.00p 1836925
02/03/2021 575.00p 576.00p 558.50p 560.00p 736082
01/03/2021 556.50p 575.50p 550.50p 573.00p 1162421
26/02/2021 547.00p 552.00p 540.00p 545.00p 1458622
25/02/2021 565.50p 571.00p 548.00p 548.50p 1118335
24/02/2021 567.00p 577.00p 559.24p 565.00p 1399567
23/02/2021 560.00p 567.00p 544.50p 557.00p 1151459
22/02/2021 558.00p 558.00p 544.50p 553.50p 732108
19/02/2021 544.00p 558.00p 544.00p 553.00p 794944
18/02/2021 548.50p 553.00p 544.61p 549.50p 880958
17/02/2021 560.00p 564.50p 546.50p 549.00p 1186799
16/02/2021 571.00p 572.50p 553.00p 562.50p 1264928
15/02/2021 565.50p 580.19p 565.00p 567.50p 1577168
12/02/2021 563.50p 578.00p 560.00p 564.00p 1222331
11/02/2021 543.00p 561.50p 543.00p 561.50p 1080621
10/02/2021 589.00p 591.50p 541.00p 550.00p 2587517
09/02/2021 563.00p 574.00p 561.00p 571.50p 621389
08/02/2021 577.50p 577.50p 557.50p 560.00p 1028896
05/02/2021 557.50p 570.50p 552.00p 569.50p 1159463
04/02/2021 551.00p 560.00p 547.50p 555.00p 1303886
03/02/2021 545.00p 559.50p 539.00p 549.00p 1429637
02/02/2021 526.50p 536.82p 526.50p 535.00p 1996695
01/02/2021 534.00p 541.50p 526.00p 532.00p 667938
29/01/2021 534.00p 534.00p 520.00p 525.50p 864428
28/01/2021 522.00p 532.00p 511.00p 529.50p 1519576
27/01/2021 513.00p 527.50p 513.00p 522.50p 1697088
26/01/2021 517.00p 533.00p 517.00p 521.50p 607264
25/01/2021 520.00p 530.50p 517.00p 521.00p 697622
22/01/2021 534.50p 534.98p 519.50p 523.50p 926907
21/01/2021 537.50p 540.57p 531.00p 531.50p 654745
20/01/2021 521.00p 533.50p 521.00p 532.00p 1014158
19/01/2021 543.50p 543.79p 524.00p 525.00p 625401
18/01/2021 536.50p 545.00p 529.04p 537.50p 656005
15/01/2021 537.00p 537.00p 525.00p 531.00p 730315
14/01/2021 527.50p 532.00p 521.71p 531.00p 484190
13/01/2021 541.00p 541.00p 520.00p 523.00p 1138632
12/01/2021 550.00p 557.00p 535.22p 538.00p 796003
11/01/2021 572.50p 572.50p 548.61p 550.50p 692509
08/01/2021 566.00p 574.17p 550.50p 569.50p 890487
07/01/2021 577.50p 579.00p 554.00p 556.00p 956102
06/01/2021 560.00p 570.00p 544.50p 566.00p 694901
05/01/2021 543.50p 558.50p 538.50p 552.00p 577323
04/01/2021 582.50p 582.50p 542.51p 549.50p 757831
31/12/2020 573.50p 581.00p 563.50p 571.50p 270106
30/12/2020 585.00p 590.50p 577.50p 579.00p 320230
29/12/2020 597.00p 606.32p 580.00p 582.00p 1090801
28/12/2020 570.00p 591.00p 568.56p 585.00p 674857
24/12/2020 570.00p 591.00p 568.56p 585.00p 674857
23/12/2020 537.00p 566.50p 537.00p 566.50p 1302373
22/12/2020 522.00p 541.50p 517.00p 540.00p 790218
21/12/2020 524.50p 525.50p 499.00p 522.00p 1112665
18/12/2020 541.50p 550.00p 534.41p 538.00p 1139564
17/12/2020 540.00p 554.00p 537.00p 540.50p 798515
16/12/2020 525.00p 553.50p 523.60p 537.50p 1083181
15/12/2020 516.50p 524.00p 503.00p 521.50p 1120878
14/12/2020 500.00p 535.00p 500.00p 505.00p 942823
11/12/2020 515.00p 517.34p 492.40p 493.20p 1271062
10/12/2020 547.50p 547.50p 509.00p 514.50p 1213840
09/12/2020 528.50p 552.50p 528.50p 535.50p 1089237
08/12/2020 545.00p 546.50p 520.81p 532.00p 757967
07/12/2020 557.00p 564.00p 522.50p 536.00p 927315
04/12/2020 564.00p 575.00p 555.00p 556.50p 892865
03/12/2020 550.00p 563.00p 550.00p 563.00p 777829
02/12/2020 553.50p 561.50p 539.00p 553.00p 805723
01/12/2020 529.50p 558.50p 524.00p 557.50p 752704
30/11/2020 535.00p 535.00p 517.00p 519.50p 1183468
27/11/2020 522.50p 530.50p 511.50p 530.50p 1248184
26/11/2020 539.50p 542.00p 524.00p 528.00p 656137
25/11/2020 544.00p 554.00p 531.22p 539.50p 881380
24/11/2020 558.50p 567.00p 544.00p 547.50p 837103
23/11/2020 550.00p 562.00p 547.50p 551.50p 989270
20/11/2020 562.00p 565.50p 545.50p 551.00p 1138831
19/11/2020 552.50p 559.50p 549.00p 549.00p 752913
18/11/2020 555.00p 566.50p 547.50p 566.00p 1008090
17/11/2020 540.00p 551.68p 537.50p 548.50p 710492
16/11/2020 537.00p 553.00p 533.90p 541.50p 1446556
13/11/2020 532.00p 539.00p 525.16p 535.00p 1029658
12/11/2020 541.00p 552.00p 531.56p 535.00p 1347013
10/11/2020 518.00p 536.50p 513.15p 531.50p 2057995
09/11/2020 458.00p 518.00p 456.20p 518.00p 2748937
06/11/2020 450.00p 464.80p 444.20p 446.80p 1502932
05/11/2020 434.60p 447.24p 430.80p 440.80p 1223576
04/11/2020 432.00p 438.40p 421.52p 437.00p 1081241
03/11/2020 413.00p 431.20p 408.20p 427.00p 895102
02/11/2020 414.80p 414.80p 394.00p 409.60p 1094145
30/10/2020 411.00p 420.60p 408.20p 415.60p 604775
29/10/2020 419.00p 427.40p 414.20p 414.40p 695301
28/10/2020 428.40p 428.80p 406.40p 419.80p 1215225
27/10/2020 459.60p 463.00p 433.20p 433.20p 1517239
26/10/2020 464.00p 480.20p 460.80p 460.80p 1105499
23/10/2020 457.00p 478.25p 453.00p 474.80p 1299922
22/10/2020 444.20p 456.60p 437.60p 452.60p 872360
21/10/2020 449.40p 458.00p 443.40p 443.40p 1172683
20/10/2020 447.20p 456.00p 445.00p 453.20p 1011010
19/10/2020 452.80p 452.80p 441.40p 450.20p 992149
16/10/2020 460.80p 469.60p 442.40p 445.40p 1361976
15/10/2020 455.40p 459.00p 445.00p 457.20p 1029996
14/10/2020 455.60p 466.20p 454.00p 460.00p 1666306
13/10/2020 483.60p 483.60p 457.20p 457.20p 1320847
12/10/2020 481.00p 483.37p 472.20p 472.20p 1519430
09/10/2020 460.00p 480.00p 457.60p 476.40p 2327905
08/10/2020 428.40p 460.00p 428.40p 459.00p 2182549
07/10/2020 430.00p 443.80p 424.60p 429.60p 1276275
06/10/2020 415.00p 435.40p 415.00p 432.40p 1439110
05/10/2020 413.00p 425.20p 413.00p 419.20p 730310
02/10/2020 400.00p 412.80p 398.40p 412.80p 801711
01/10/2020 402.00p 412.20p 395.00p 407.20p 1006516
30/09/2020 395.20p 412.40p 390.26p 403.80p 1046623
29/09/2020 409.20p 409.20p 391.40p 395.00p 1407524
28/09/2020 380.00p 405.80p 380.00p 399.60p 1772374
25/09/2020 384.60p 389.40p 372.40p 379.00p 1145510
24/09/2020 358.00p 385.60p 358.00p 378.60p 1576574

*Close Price adjusted for both dividends and splits