Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/05/2024 686.00p 714.00p 678.00p 695.50p 770508
10/05/2024 690.00p 704.50p 690.00p 697.00p 2170984
09/05/2024 680.50p 698.00p 490.00p 691.50p 1722801
08/05/2024 695.00p 696.34p 677.00p 694.50p 1814853
07/05/2024 686.00p 697.50p 674.19p 695.50p 1447896
03/05/2024 656.50p 678.00p 648.00p 678.00p 1394206
02/05/2024 633.00p 655.50p 631.00p 650.50p 1965620
01/05/2024 651.50p 652.00p 631.00p 637.00p 350173
30/04/2024 647.50p 653.00p 634.23p 643.00p 792930
29/04/2024 653.50p 653.50p 643.50p 647.50p 700350
26/04/2024 631.00p 649.50p 631.00p 644.50p 455283
25/04/2024 650.50p 650.50p 629.00p 635.50p 423637
24/04/2024 649.50p 649.50p 634.00p 637.50p 291133
23/04/2024 646.00p 646.83p 637.50p 644.00p 492466
22/04/2024 637.00p 645.50p 631.48p 638.50p 348013
19/04/2024 647.00p 647.00p 622.00p 628.00p 428770
18/04/2024 644.50p 644.50p 616.50p 634.00p 226357
17/04/2024 647.00p 647.00p 621.54p 629.50p 1517013
16/04/2024 641.50p 648.50p 632.00p 632.00p 749362
15/04/2024 655.00p 661.00p 645.50p 649.00p 879557
12/04/2024 659.00p 666.50p 647.00p 649.00p 1877321
11/04/2024 643.00p 655.00p 640.50p 643.00p 468405
10/04/2024 662.50p 668.00p 639.50p 643.00p 1732272
09/04/2024 670.00p 670.00p 651.50p 651.50p 432904
08/04/2024 643.00p 665.00p 630.50p 659.00p 844327
05/04/2024 663.50p 663.50p 651.50p 655.00p 298269
04/04/2024 650.00p 666.00p 638.50p 666.00p 2161926
03/04/2024 661.50p 661.50p 643.86p 651.50p 972620
02/04/2024 672.50p 672.50p 650.00p 651.50p 725595
28/03/2024 665.00p 674.00p 665.00p 665.50p 2322278
27/03/2024 669.50p 670.50p 652.09p 668.50p 2880245
26/03/2024 661.00p 665.50p 652.00p 664.00p 1908267
25/03/2024 679.00p 679.00p 652.50p 655.50p 1039847
22/03/2024 675.00p 675.00p 658.50p 663.00p 573430
21/03/2024 656.00p 669.00p 655.50p 667.00p 913966
20/03/2024 673.00p 673.00p 646.50p 653.00p 1452651
19/03/2024 673.00p 673.00p 645.00p 646.50p 751357
18/03/2024 660.00p 674.10p 655.50p 659.50p 443260
15/03/2024 660.00p 679.00p 654.50p 654.50p 1851702
14/03/2024 670.00p 675.00p 655.50p 663.00p 2197977
13/03/2024 670.00p 670.00p 659.50p 663.50p 348164
12/03/2024 670.00p 670.00p 655.00p 663.00p 594704
11/03/2024 660.50p 672.00p 646.50p 667.00p 1133361
08/03/2024 670.00p 670.00p 651.60p 662.00p 1938359
07/03/2024 659.00p 668.50p 655.00p 666.50p 921254
06/03/2024 655.00p 671.00p 652.50p 655.50p 1084770
05/03/2024 647.00p 660.00p 647.00p 655.00p 2042870
04/03/2024 648.00p 669.50p 648.00p 662.00p 3534362
01/03/2024 643.50p 665.00p 630.00p 663.50p 2025796
29/02/2024 648.00p 650.68p 630.53p 640.50p 3762242
28/02/2024 667.50p 667.50p 633.00p 633.00p 1746696
27/02/2024 664.00p 669.50p 649.00p 653.00p 908126
26/02/2024 649.00p 666.00p 644.50p 661.00p 1922685
23/02/2024 680.50p 680.50p 659.50p 663.00p 3215866
22/02/2024 655.50p 681.00p 655.50p 664.50p 5231599
21/02/2024 683.50p 683.50p 669.00p 669.00p 1802912
20/02/2024 670.00p 676.50p 666.50p 672.00p 2057215
19/02/2024 655.00p 673.00p 655.00p 670.00p 710692
16/02/2024 651.50p 673.50p 651.50p 671.00p 3551032
15/02/2024 676.00p 676.00p 659.00p 666.00p 611804
14/02/2024 665.50p 671.50p 642.53p 662.00p 1217241
13/02/2024 681.00p 685.00p 650.00p 650.00p 2132004
12/02/2024 678.00p 684.00p 672.50p 681.00p 2256164
09/02/2024 677.00p 685.50p 668.50p 677.50p 2228076
08/02/2024 690.00p 698.50p 673.50p 673.50p 4022060
07/02/2024 700.00p 700.00p 641.50p 688.50p 18655280
06/02/2024 598.50p 605.00p 593.00p 600.00p 454497
05/02/2024 594.00p 604.00p 588.00p 592.00p 392349
02/02/2024 606.00p 607.00p 595.50p 597.00p 544520
01/02/2024 601.00p 604.00p 592.00p 592.00p 322894
31/01/2024 610.00p 610.00p 597.00p 602.50p 414646
30/01/2024 604.00p 605.50p 596.50p 600.00p 276860
29/01/2024 600.00p 601.50p 589.00p 601.50p 412134
26/01/2024 600.00p 600.00p 589.00p 599.50p 317335
25/01/2024 586.00p 597.00p 586.00p 595.00p 380529
24/01/2024 588.50p 594.50p 580.50p 594.50p 719766
23/01/2024 581.50p 600.50p 581.50p 584.50p 942368
22/01/2024 597.00p 597.00p 587.00p 596.00p 1108081
19/01/2024 591.50p 593.00p 581.50p 586.00p 330123
18/01/2024 589.00p 590.50p 580.50p 585.00p 339070
17/01/2024 585.00p 585.00p 568.50p 581.00p 309513
16/01/2024 602.00p 602.00p 587.00p 587.50p 507209
15/01/2024 590.50p 594.00p 585.50p 594.00p 525471
12/01/2024 595.50p 599.00p 587.00p 590.00p 292598
11/01/2024 599.50p 600.50p 586.00p 587.00p 1088024
10/01/2024 611.00p 611.00p 597.50p 600.00p 684825
09/01/2024 610.00p 612.50p 596.00p 598.50p 392210
08/01/2024 595.50p 616.50p 592.50p 616.50p 467720
05/01/2024 588.50p 598.50p 584.00p 598.50p 561819
04/01/2024 602.00p 604.50p 593.50p 601.50p 1688729
03/01/2024 590.00p 600.50p 585.00p 594.00p 503959
02/01/2024 609.50p 621.00p 595.00p 597.00p 407281
29/12/2023 619.00p 619.00p 603.82p 615.50p 124474
28/12/2023 610.50p 616.00p 604.50p 611.50p 185019
27/12/2023 615.50p 619.50p 600.00p 610.50p 253509
22/12/2023 606.00p 616.50p 594.50p 616.50p 182387
21/12/2023 600.00p 609.00p 594.50p 606.00p 883154
20/12/2023 600.00p 616.00p 593.50p 601.50p 1253440
19/12/2023 590.50p 599.50p 586.50p 597.00p 291795
18/12/2023 597.00p 599.50p 587.50p 589.50p 364756
15/12/2023 584.50p 598.52p 579.00p 597.00p 1719310
14/12/2023 578.50p 595.00p 561.50p 588.50p 645417
13/12/2023 577.00p 578.00p 561.50p 565.00p 832565
12/12/2023 569.50p 576.50p 550.00p 570.50p 950778
11/12/2023 560.00p 572.50p 558.00p 569.50p 439744
08/12/2023 568.00p 569.00p 554.00p 565.00p 637429
07/12/2023 567.50p 567.50p 547.50p 561.00p 1087380
06/12/2023 549.00p 558.00p 536.50p 555.00p 635740
05/12/2023 557.50p 558.50p 537.00p 547.50p 542564
04/12/2023 559.50p 559.50p 540.50p 544.50p 250124
01/12/2023 550.00p 551.74p 537.50p 546.50p 521170
30/11/2023 559.50p 559.50p 538.00p 539.50p 659067
29/11/2023 545.50p 553.50p 539.36p 549.00p 562380
28/11/2023 550.00p 550.00p 535.50p 541.00p 385820
27/11/2023 530.00p 547.50p 530.00p 541.50p 580042
24/11/2023 536.00p 541.60p 533.50p 535.00p 193158
23/11/2023 544.00p 544.00p 527.00p 536.00p 254066
22/11/2023 538.50p 547.50p 530.00p 536.00p 341508
21/11/2023 540.00p 548.00p 535.00p 537.50p 238650
20/11/2023 526.00p 545.00p 520.50p 541.00p 455199
17/11/2023 532.00p 540.00p 526.31p 537.50p 302309
16/11/2023 549.00p 549.00p 524.00p 524.50p 413785
15/11/2023 530.00p 550.00p 526.00p 536.00p 588454
14/11/2023 511.50p 530.00p 497.00p 528.50p 404081
13/11/2023 493.20p 507.50p 487.00p 500.00p 299053
10/11/2023 494.80p 502.50p 483.00p 498.40p 544318
09/11/2023 512.50p 523.00p 506.50p 520.00p 1156738
08/11/2023 505.50p 515.00p 500.00p 510.00p 606258
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

*Close Price adjusted for both dividends and splits