Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
23/01/2023 526.00p 531.00p 517.50p 523.00p 369149
20/01/2023 511.00p 523.50p 511.00p 518.50p 388272
19/01/2023 526.00p 526.00p 516.00p 519.50p 855464
18/01/2023 520.50p 531.50p 516.50p 529.00p 352484
17/01/2023 535.00p 535.00p 514.00p 520.50p 1889656
16/01/2023 534.00p 534.00p 516.00p 524.50p 569111
13/01/2023 534.50p 534.50p 510.50p 522.50p 1282975
12/01/2023 506.50p 524.00p 498.40p 524.00p 870630
11/01/2023 484.20p 499.40p 473.30p 497.40p 612592
10/01/2023 487.20p 489.20p 479.80p 482.80p 557465
09/01/2023 497.20p 507.50p 486.20p 489.80p 687179
06/01/2023 501.00p 501.00p 485.20p 497.20p 805758
05/01/2023 483.40p 493.60p 478.40p 489.20p 797510
04/01/2023 476.80p 483.40p 471.80p 483.40p 807152
03/01/2023 456.00p 471.80p 454.60p 468.40p 715300
30/12/2022 472.00p 472.00p 453.80p 453.80p 213977
29/12/2022 460.00p 470.60p 460.00p 467.60p 261727
28/12/2022 464.60p 470.80p 463.80p 470.00p 393334
23/12/2022 457.40p 465.20p 457.40p 465.20p 82249
22/12/2022 474.00p 474.00p 458.40p 461.20p 370168
21/12/2022 450.00p 465.40p 450.00p 464.00p 961084
20/12/2022 458.00p 458.00p 447.40p 456.40p 704646
19/12/2022 461.80p 461.80p 449.60p 452.00p 463380
16/12/2022 476.20p 476.20p 448.80p 454.40p 5007954
15/12/2022 455.00p 469.80p 454.00p 468.20p 726739
14/12/2022 455.00p 466.40p 447.80p 457.00p 1387918
13/12/2022 467.20p 481.60p 458.60p 472.40p 954420
12/12/2022 464.20p 470.60p 461.60p 463.40p 1078240
09/12/2022 474.60p 474.60p 464.51p 471.00p 402985
08/12/2022 464.60p 467.80p 460.60p 464.60p 563323
07/12/2022 454.40p 466.60p 454.40p 463.80p 1841844
06/12/2022 457.60p 470.00p 457.60p 462.60p 848849
05/12/2022 476.80p 476.80p 466.60p 466.60p 647377
02/12/2022 470.00p 475.60p 462.00p 467.80p 769060
01/12/2022 463.20p 476.40p 463.20p 469.00p 621964
30/11/2022 462.20p 462.60p 457.00p 457.40p 2131173
29/11/2022 468.00p 468.00p 452.40p 456.60p 577799
28/11/2022 460.00p 465.60p 454.80p 457.00p 698106
25/11/2022 455.40p 466.40p 450.00p 463.20p 896538
24/11/2022 470.40p 477.36p 467.20p 467.80p 515976
23/11/2022 449.60p 466.20p 449.60p 465.60p 538964
22/11/2022 458.60p 464.60p 453.00p 455.20p 715639
21/11/2022 458.00p 464.80p 443.00p 460.60p 747327
18/11/2022 446.20p 451.60p 442.60p 447.60p 638201
17/11/2022 438.20p 448.14p 438.20p 441.80p 499571
16/11/2022 446.00p 457.00p 437.40p 441.60p 993259
15/11/2022 452.00p 465.40p 451.60p 455.40p 546962
14/11/2022 462.60p 468.80p 449.40p 460.60p 726953
11/11/2022 467.00p 481.40p 464.80p 470.00p 725274
10/11/2022 438.80p 472.20p 438.80p 471.80p 1408673
09/11/2022 442.40p 450.20p 434.60p 448.00p 741184
08/11/2022 435.00p 441.80p 424.80p 439.40p 772169
07/11/2022 436.00p 450.00p 431.40p 441.40p 855236
04/11/2022 435.20p 441.80p 426.60p 440.60p 688311
03/11/2022 417.40p 428.14p 417.40p 427.00p 685818
02/11/2022 421.40p 427.80p 417.60p 427.80p 2391184
01/11/2022 423.20p 431.20p 421.00p 426.00p 786429
31/10/2022 412.20p 424.20p 412.20p 418.60p 823578
28/10/2022 422.20p 422.83p 414.20p 421.60p 540682
27/10/2022 421.80p 430.60p 417.20p 426.40p 963313
26/10/2022 410.80p 427.04p 410.80p 423.80p 1289207
25/10/2022 401.00p 419.60p 401.00p 418.20p 945848
24/10/2022 394.80p 416.80p 394.80p 411.00p 857540
21/10/2022 404.20p 410.60p 394.80p 401.80p 950300
20/10/2022 396.00p 410.00p 393.00p 404.40p 894368
19/10/2022 415.00p 415.00p 399.00p 400.80p 959102
18/10/2022 417.00p 417.00p 404.00p 407.60p 862001
17/10/2022 396.00p 419.00p 396.00p 416.40p 861611
14/10/2022 404.00p 410.00p 397.20p 397.20p 1069524
13/10/2022 373.40p 405.80p 367.40p 397.20p 1321420
12/10/2022 390.80p 390.80p 370.60p 372.60p 1450190
11/10/2022 385.00p 397.00p 385.00p 392.20p 1234334
10/10/2022 403.80p 412.60p 390.80p 392.00p 1241836
07/10/2022 423.80p 423.80p 400.20p 400.20p 1230437
06/10/2022 415.40p 418.80p 410.00p 415.60p 1198119
05/10/2022 412.20p 428.00p 407.00p 410.60p 2140237
04/10/2022 411.20p 425.54p 406.60p 423.20p 1204917
03/10/2022 397.60p 414.00p 394.00p 411.00p 1322492
30/09/2022 379.20p 401.95p 379.20p 399.20p 1367465
29/09/2022 415.00p 415.00p 384.80p 384.80p 1628815
28/09/2022 408.40p 423.60p 396.10p 418.60p 1345820
27/09/2022 438.00p 439.32p 407.40p 407.40p 1836818

*Close Price adjusted for both dividends and splits