Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/02/2019 632.10p 647.85p 627.90p 645.23p 696763
26/02/2019 618.45p 641.03p 614.25p 635.25p 1181897
25/02/2019 617.40p 620.03p 606.90p 616.35p 407768
22/02/2019 611.63p 619.68p 611.36p 618.98p 391399
21/02/2019 605.32p 615.82p 602.70p 615.82p 777538
20/02/2019 604.27p 613.21p 596.92p 604.80p 442344
19/02/2019 591.68p 604.27p 591.68p 600.60p 460172
18/02/2019 584.85p 609.00p 584.85p 595.88p 437195
15/02/2019 594.82p 604.80p 589.22p 597.98p 713798
14/02/2019 616.35p 622.24p 594.30p 594.30p 760101
13/02/2019 609.00p 626.85p 609.00p 618.45p 1036231
12/02/2019 615.82p 625.80p 604.80p 605.32p 773955
11/02/2019 610.05p 617.93p 606.98p 613.20p 604659
08/02/2019 613.20p 619.50p 609.00p 611.63p 426640
07/02/2019 620.03p 626.33p 607.42p 611.10p 1209546
06/02/2019 621.60p 635.25p 616.87p 622.65p 1233855
05/02/2019 618.98p 622.13p 614.25p 621.60p 429222
04/02/2019 613.72p 617.32p 606.54p 614.25p 349916
01/02/2019 616.87p 620.03p 605.32p 619.50p 341457
31/01/2019 606.38p 615.30p 600.60p 609.52p 579137
30/01/2019 608.48p 611.10p 597.45p 606.90p 223427
29/01/2019 593.25p 610.05p 591.68p 600.08p 468402
28/01/2019 593.25p 606.38p 590.63p 594.30p 597144
25/01/2019 600.08p 607.42p 600.08p 600.08p 177294
24/01/2019 603.22p 605.85p 595.54p 602.17p 802535
23/01/2019 592.72p 603.75p 592.72p 598.50p 550769
22/01/2019 599.03p 607.95p 593.78p 597.45p 293788
21/01/2019 602.70p 607.42p 594.30p 601.13p 425006
18/01/2019 592.20p 612.15p 592.20p 605.85p 633753
17/01/2019 585.37p 592.72p 580.65p 590.63p 294355
16/01/2019 576.98p 600.60p 576.98p 590.63p 518908
15/01/2019 577.50p 590.63p 570.15p 579.60p 613096
14/01/2019 581.70p 587.84p 565.43p 578.03p 633307
11/01/2019 564.90p 580.65p 559.65p 577.50p 684417
10/01/2019 559.65p 565.95p 555.21p 560.70p 457910
09/01/2019 549.15p 565.95p 545.48p 558.07p 609459
08/01/2019 541.80p 550.20p 535.50p 544.95p 452487
07/01/2019 528.15p 538.65p 528.15p 535.50p 457209
04/01/2019 513.03p 529.73p 513.03p 524.79p 656548
03/01/2019 512.82p 523.32p 505.47p 513.45p 405012
02/01/2019 515.76p 515.76p 501.90p 512.61p 458839
31/12/2018 512.40p 517.02p 506.51p 515.97p 87904
28/12/2018 506.31p 512.82p 495.18p 512.82p 318723
27/12/2018 503.58p 510.93p 491.40p 495.18p 401486
24/12/2018 498.33p 504.63p 496.86p 504.63p 158210
21/12/2018 506.10p 515.76p 497.49p 500.43p 829960
20/12/2018 498.96p 516.39p 494.13p 510.93p 852349
19/12/2018 497.28p 516.39p 496.23p 510.09p 760164
18/12/2018 480.90p 505.26p 480.90p 500.43p 656394
17/12/2018 503.58p 503.58p 478.59p 483.84p 727639
14/12/2018 507.57p 512.19p 495.60p 495.60p 852372
13/12/2018 516.39p 519.12p 511.56p 513.24p 538046
12/12/2018 493.29p 517.02p 487.20p 516.18p 680530
11/12/2018 493.08p 502.27p 481.53p 496.86p 763066
10/12/2018 504.00p 508.70p 483.42p 485.73p 1152526
07/12/2018 510.30p 520.38p 506.94p 506.94p 955504
06/12/2018 519.96p 527.43p 500.22p 509.46p 1218571
05/12/2018 486.99p 543.90p 485.10p 521.01p 1293306
04/12/2018 502.95p 506.10p 487.20p 491.19p 658576
03/12/2018 501.69p 506.73p 491.82p 505.47p 757820
30/11/2018 511.98p 511.98p 490.98p 492.66p 882351
29/11/2018 520.80p 529.20p 509.25p 511.14p 521667
28/11/2018 537.60p 541.28p 522.27p 523.11p 487266
27/11/2018 552.30p 552.30p 536.55p 537.60p 503116
26/11/2018 553.35p 564.90p 546.53p 551.78p 530466
23/11/2018 550.20p 557.03p 544.43p 553.35p 281607
22/11/2018 535.50p 553.35p 529.20p 548.10p 432447
21/11/2018 528.67p 541.80p 518.32p 541.80p 587596
20/11/2018 535.50p 540.75p 524.97p 529.20p 778256
19/11/2018 542.33p 549.30p 532.87p 537.60p 649705
16/11/2018 551.25p 569.40p 537.27p 548.10p 836809
15/11/2018 595.88p 599.03p 534.27p 549.15p 1357139
14/11/2018 591.15p 603.22p 586.95p 591.68p 466525
13/11/2018 576.45p 591.68p 567.53p 591.15p 595476
12/11/2018 596.40p 597.98p 570.15p 575.93p 618549
09/11/2018 589.05p 609.00p 580.12p 590.10p 928095
08/11/2018 571.73p 590.10p 570.98p 590.10p 815890
07/11/2018 588.00p 600.60p 561.75p 576.45p 1288457
06/11/2018 591.68p 596.92p 584.85p 593.25p 714279
05/11/2018 594.30p 594.82p 583.80p 589.57p 596625
02/11/2018 582.75p 601.13p 578.55p 593.25p 904939
01/11/2018 554.92p 589.05p 554.92p 579.60p 937843
31/10/2018 560.70p 565.43p 550.20p 554.92p 657299
30/10/2018 542.85p 557.03p 536.02p 553.88p 575528
29/10/2018 523.95p 544.95p 523.53p 540.22p 801896
26/10/2018 522.27p 533.93p 522.06p 524.79p 738979
25/10/2018 530.25p 533.40p 521.85p 526.57p 693422
24/10/2018 526.57p 543.38p 526.57p 533.40p 805540
23/10/2018 525.00p 529.73p 521.22p 528.15p 1048936
22/10/2018 539.70p 542.85p 531.30p 531.30p 1030098
19/10/2018 557.03p 557.03p 531.30p 531.30p 878914
18/10/2018 556.50p 561.22p 553.35p 554.40p 750968
17/10/2018 578.55p 588.00p 555.45p 555.45p 739688
16/10/2018 570.15p 578.55p 561.75p 576.98p 993062
15/10/2018 571.20p 573.30p 561.75p 565.95p 411857
12/10/2018 560.70p 578.03p 559.65p 573.30p 1095519
11/10/2018 579.60p 589.57p 557.03p 557.03p 902276
10/10/2018 594.30p 596.66p 585.90p 588.00p 973074
09/10/2018 596.92p 602.68p 585.90p 592.72p 912631
08/10/2018 593.25p 597.65p 589.57p 593.25p 701626
05/10/2018 598.50p 598.50p 587.90p 595.35p 508669
04/10/2018 601.13p 604.57p 594.82p 597.45p 846610
03/10/2018 594.82p 602.10p 590.86p 599.03p 571456
02/10/2018 604.80p 605.85p 592.20p 593.78p 872969
01/10/2018 613.72p 615.82p 601.65p 606.38p 705749
28/09/2018 616.87p 624.75p 610.58p 612.67p 733697
27/09/2018 618.45p 625.80p 610.05p 615.30p 602919
26/09/2018 615.82p 620.03p 606.90p 620.03p 1101736
25/09/2018 600.60p 621.08p 600.60p 613.20p 838087
24/09/2018 598.50p 609.66p 597.45p 600.60p 924761
21/09/2018 617.93p 620.03p 601.13p 604.27p 1092859
20/09/2018 616.35p 617.40p 604.54p 615.30p 1164875
19/09/2018 623.18p 642.07p 620.65p 629.47p 1195676
18/09/2018 626.33p 626.33p 618.98p 620.55p 810858
17/09/2018 627.90p 627.90p 617.40p 625.80p 751858
14/09/2018 617.40p 626.33p 613.72p 625.80p 914513
13/09/2018 624.22p 629.47p 616.87p 619.50p 960001
12/09/2018 627.37p 634.72p 621.08p 625.27p 1176058
11/09/2018 631.05p 637.87p 620.03p 623.18p 999143
10/09/2018 616.35p 629.47p 616.35p 626.85p 828893
07/09/2018 634.72p 634.72p 610.58p 621.60p 890956
06/09/2018 605.85p 630.53p 605.32p 626.85p 1368593
05/09/2018 577.50p 605.85p 570.67p 605.85p 1831288
04/09/2018 595.35p 599.03p 565.95p 572.25p 2309978
03/09/2018 585.90p 585.90p 572.25p 584.33p 524295
31/08/2018 572.25p 581.70p 566.48p 574.87p 681735
30/08/2018 572.25p 581.17p 563.32p 574.35p 458372
29/08/2018 573.83p 577.19p 563.85p 572.25p 353358
28/08/2018 567.00p 583.80p 566.81p 574.87p 558337
24/08/2018 574.87p 577.31p 563.85p 563.85p 411306
23/08/2018 573.30p 579.60p 565.43p 578.03p 451328
22/08/2018 575.40p 578.45p 569.62p 570.15p 531512
21/08/2018 557.03p 574.87p 556.50p 573.30p 444588
20/08/2018 561.75p 564.38p 557.03p 559.65p 265216
17/08/2018 560.17p 561.22p 550.72p 559.65p 436580
16/08/2018 552.82p 559.12p 543.90p 558.60p 560613
15/08/2018 557.03p 557.05p 544.29p 548.10p 313566
14/08/2018 553.88p 557.62p 550.01p 553.35p 434000
13/08/2018 546.53p 551.78p 539.70p 551.78p 398998
10/08/2018 553.35p 558.60p 550.20p 552.30p 384083
09/08/2018 573.83p 573.83p 554.40p 560.17p 483436
08/08/2018 565.95p 572.25p 550.72p 572.25p 541253
07/08/2018 560.17p 566.48p 555.45p 562.27p 655682
06/08/2018 547.57p 561.75p 547.57p 555.45p 516601
03/08/2018 549.68p 551.78p 543.38p 551.78p 364539
02/08/2018 557.55p 561.20p 544.95p 545.48p 437393
01/08/2018 565.95p 567.53p 552.30p 554.92p 497901
31/07/2018 564.90p 569.67p 556.50p 563.85p 575198
30/07/2018 560.70p 566.29p 558.60p 559.65p 348647
27/07/2018 563.32p 567.53p 562.80p 566.48p 626601
26/07/2018 559.65p 568.30p 559.65p 565.95p 678290
25/07/2018 573.30p 579.08p 559.65p 562.80p 973980
24/07/2018 549.68p 562.27p 546.53p 560.70p 1059593
23/07/2018 561.22p 561.22p 543.90p 545.48p 615080
20/07/2018 564.90p 568.52p 558.60p 564.38p 607025
19/07/2018 564.38p 571.20p 561.75p 568.05p 378268
18/07/2018 565.95p 571.20p 562.80p 563.32p 580536
17/07/2018 554.40p 567.00p 554.40p 566.48p 538149
16/07/2018 558.07p 562.80p 552.38p 553.88p 616680
13/07/2018 547.57p 562.27p 547.57p 561.75p 1574853
12/07/2018 543.90p 555.98p 541.80p 548.10p 932615
11/07/2018 543.90p 545.57p 539.18p 541.80p 1270286
10/07/2018 551.78p 551.93p 543.77p 544.95p 1033014
09/07/2018 550.72p 553.88p 545.48p 550.20p 599868
06/07/2018 540.22p 552.46p 540.22p 546.53p 597294
05/07/2018 550.72p 560.70p 541.28p 543.38p 575617
04/07/2018 552.30p 556.15p 547.57p 549.68p 357647
03/07/2018 554.92p 556.50p 549.68p 552.82p 677371
02/07/2018 561.22p 564.38p 550.72p 550.72p 1122362
29/06/2018 562.27p 569.24p 558.07p 559.65p 1912970
28/06/2018 565.95p 567.53p 552.82p 555.45p 726301
27/06/2018 566.48p 570.67p 562.80p 566.48p 643350
26/06/2018 575.40p 575.93p 567.00p 567.00p 916573
25/06/2018 575.93p 580.45p 569.62p 572.25p 1297250
22/06/2018 572.25p 587.47p 571.89p 580.65p 2067407
21/06/2018 597.98p 601.13p 571.20p 571.20p 1053805
20/06/2018 604.27p 611.43p 589.65p 596.40p 1908143
19/06/2018 617.93p 617.93p 597.98p 602.17p 1106483
18/06/2018 621.60p 627.45p 615.30p 621.08p 933123
15/06/2018 625.27p 628.43p 617.93p 623.18p 1733607
14/06/2018 617.93p 627.37p 607.42p 625.27p 2872782
13/06/2018 616.87p 624.07p 610.58p 614.77p 1258895
12/06/2018 644.70p 646.28p 612.67p 615.82p 1147610
11/06/2018 656.77p 661.18p 642.60p 642.60p 543715
08/06/2018 648.90p 657.82p 648.38p 656.77p 488720
07/06/2018 642.07p 655.20p 642.07p 651.00p 829404
06/06/2018 637.87p 644.70p 635.25p 640.50p 938142
05/06/2018 644.18p 646.45p 631.05p 636.30p 823475
04/06/2018 641.55p 642.60p 635.77p 638.92p 394789
01/06/2018 641.03p 649.42p 637.35p 639.45p 624310
31/05/2018 643.13p 648.38p 635.77p 635.77p 1088056
30/05/2018 639.45p 646.80p 636.82p 642.60p 706501
29/05/2018 646.28p 647.85p 638.40p 640.50p 599522
25/05/2018 642.60p 657.30p 642.60p 650.48p 685234
24/05/2018 655.73p 655.73p 643.13p 643.13p 685863
23/05/2018 664.12p 664.12p 652.05p 654.15p 497252
22/05/2018 660.45p 665.18p 655.02p 660.45p 612837
21/05/2018 664.12p 666.22p 659.40p 661.50p 526798
18/05/2018 661.50p 661.50p 656.25p 658.35p 362010
17/05/2018 655.73p 662.55p 652.58p 660.45p 463914

*Close Price adjusted for both dividends and splits