Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/09/2022 458.80p 463.80p 430.20p 430.20p 1381043
23/09/2022 467.00p 486.40p 460.80p 466.20p 1100124
22/09/2022 474.80p 478.00p 470.00p 471.20p 1004000
21/09/2022 469.80p 507.00p 469.80p 499.20p 2692734
20/09/2022 502.00p 512.00p 477.40p 478.60p 1501514
19/09/2022 504.00p 520.50p 498.40p 506.50p 1867259
16/09/2022 504.00p 520.50p 498.40p 506.50p 1867259
15/09/2022 471.00p 510.50p 471.00p 505.00p 1094686
14/09/2022 471.00p 485.40p 471.00p 474.60p 1265188
13/09/2022 487.80p 496.40p 476.20p 476.20p 1257151
12/09/2022 476.60p 494.40p 473.50p 493.40p 571117
09/09/2022 482.20p 489.60p 480.40p 488.00p 509662
08/09/2022 483.60p 487.20p 476.60p 478.40p 744948
07/09/2022 485.00p 492.80p 480.40p 483.40p 528055
06/09/2022 484.00p 500.00p 476.18p 489.60p 470827
05/09/2022 466.40p 481.20p 466.40p 476.20p 632346
02/09/2022 481.00p 487.00p 450.31p 473.60p 1384484
01/09/2022 505.50p 506.75p 486.80p 490.60p 772987
31/08/2022 515.50p 524.50p 505.00p 506.00p 1317717
30/08/2022 509.50p 527.00p 509.50p 516.50p 724619
29/08/2022 523.00p 528.50p 516.50p 520.00p 481314
26/08/2022 523.00p 528.50p 516.50p 520.00p 477337
25/08/2022 525.00p 533.00p 519.00p 520.00p 478650
24/08/2022 529.00p 530.00p 518.79p 524.00p 696518
23/08/2022 533.00p 539.00p 527.50p 527.50p 780683
22/08/2022 542.50p 549.00p 532.49p 532.50p 699999
19/08/2022 554.50p 558.00p 546.50p 547.00p 1075144
18/08/2022 545.00p 559.00p 545.00p 554.00p 928481
17/08/2022 567.50p 567.50p 543.00p 545.50p 895508
16/08/2022 573.00p 573.00p 556.00p 556.00p 418562
15/08/2022 566.00p 568.50p 555.50p 564.00p 637807
12/08/2022 562.50p 570.00p 560.97p 564.00p 550510
11/08/2022 575.00p 579.50p 561.50p 563.50p 802397
10/08/2022 558.00p 574.00p 552.50p 573.50p 859686
09/08/2022 556.00p 564.00p 555.50p 560.00p 560554
08/08/2022 562.50p 574.00p 562.50p 564.50p 963313
05/08/2022 575.00p 581.50p 562.50p 565.50p 665512
04/08/2022 578.00p 581.50p 566.00p 577.00p 1005505
03/08/2022 552.00p 579.00p 552.00p 579.00p 597439
02/08/2022 567.50p 573.00p 554.50p 557.00p 1547758
01/08/2022 577.00p 583.10p 573.00p 578.00p 228938
29/07/2022 570.00p 585.50p 570.00p 577.00p 379003
28/07/2022 575.00p 580.50p 573.50p 579.50p 463137
27/07/2022 569.50p 576.00p 567.50p 574.50p 290676
26/07/2022 585.00p 588.00p 571.50p 575.00p 665697
25/07/2022 590.00p 590.00p 572.00p 585.00p 703988
22/07/2022 577.50p 583.00p 571.06p 577.50p 2636199
21/07/2022 557.50p 580.00p 556.50p 578.00p 885063
20/07/2022 560.00p 562.75p 551.50p 557.50p 625072
19/07/2022 550.00p 558.50p 544.00p 558.00p 669860
18/07/2022 549.50p 551.50p 534.50p 550.00p 1089961
15/07/2022 519.00p 536.00p 510.00p 533.00p 468538
14/07/2022 502.00p 521.50p 495.20p 515.00p 1052117
13/07/2022 498.00p 500.50p 487.80p 492.00p 485320
12/07/2022 494.80p 496.80p 479.20p 493.40p 285448
11/07/2022 486.00p 487.20p 471.20p 487.20p 500179
08/07/2022 497.40p 497.40p 477.10p 483.20p 471746
07/07/2022 493.00p 494.40p 475.80p 486.60p 540669
06/07/2022 476.40p 485.80p 472.80p 483.60p 778257
05/07/2022 498.40p 498.40p 462.96p 470.40p 606558
04/07/2022 496.20p 497.57p 484.60p 488.60p 478370
01/07/2022 482.80p 495.20p 478.17p 491.60p 318180
30/06/2022 498.60p 498.60p 478.60p 489.80p 498436
29/06/2022 497.40p 503.32p 493.80p 499.00p 228820
28/06/2022 490.00p 510.50p 490.00p 505.50p 313646
27/06/2022 496.20p 505.50p 496.20p 501.50p 774855
24/06/2022 482.20p 496.60p 480.64p 496.20p 439868
23/06/2022 481.80p 487.40p 478.00p 481.00p 373358
22/06/2022 492.00p 492.00p 470.20p 484.40p 797532
21/06/2022 472.60p 493.80p 472.60p 486.60p 326108
20/06/2022 512.50p 512.50p 475.50p 484.20p 534284
17/06/2022 504.50p 510.69p 500.33p 500.50p 708756
16/06/2022 521.00p 527.00p 499.00p 499.20p 1818356
15/06/2022 531.00p 534.50p 527.00p 531.00p 1375643
14/06/2022 518.00p 522.00p 506.00p 520.50p 2671142
13/06/2022 520.50p 522.10p 502.48p 507.50p 502056
10/06/2022 535.50p 541.50p 526.50p 527.50p 442246
09/06/2022 537.50p 541.50p 530.00p 538.50p 308503
08/06/2022 550.50p 550.50p 535.00p 539.50p 284737
07/06/2022 533.00p 544.00p 533.00p 538.00p 285228
06/06/2022 533.00p 545.50p 533.00p 540.00p 327678
03/06/2022 532.50p 539.60p 527.50p 528.00p 275541
02/06/2022 532.50p 539.60p 527.50p 528.00p 275541
01/06/2022 532.50p 539.60p 527.50p 528.00p 275541
31/05/2022 534.50p 537.00p 524.50p 532.00p 1042578
30/05/2022 543.50p 543.50p 532.50p 535.50p 360321
27/05/2022 535.00p 540.00p 529.00p 529.00p 857201
26/05/2022 516.50p 534.50p 512.50p 532.00p 627010
25/05/2022 521.00p 527.50p 507.00p 517.00p 410257
24/05/2022 532.00p 532.00p 514.50p 517.50p 825266
23/05/2022 507.00p 526.00p 507.00p 522.50p 530241
20/05/2022 506.50p 517.27p 506.00p 512.00p 1198791
19/05/2022 501.50p 505.00p 489.60p 503.50p 453443
18/05/2022 510.00p 518.50p 506.00p 506.00p 405616
17/05/2022 498.00p 516.00p 498.00p 510.50p 373117
16/05/2022 520.00p 520.00p 501.50p 505.00p 298077
13/05/2022 509.00p 513.50p 506.37p 509.50p 366640
12/05/2022 495.80p 507.50p 490.20p 503.00p 447344
11/05/2022 512.50p 512.50p 499.00p 502.00p 657862
10/05/2022 493.00p 513.50p 493.00p 504.00p 435297
09/05/2022 511.50p 519.23p 493.80p 500.00p 989729
06/05/2022 524.50p 530.26p 511.00p 513.50p 686153
05/05/2022 537.00p 540.50p 522.50p 525.00p 460748
04/05/2022 532.00p 534.98p 522.50p 524.00p 1056691
03/05/2022 520.00p 540.00p 520.00p 531.00p 730233
02/05/2022 517.50p 534.00p 517.50p 528.00p 592561
29/04/2022 517.50p 534.00p 517.50p 528.00p 592561
28/04/2022 523.50p 526.50p 519.00p 520.50p 625133
27/04/2022 538.00p 538.65p 518.00p 520.50p 620386
26/04/2022 547.00p 547.00p 536.00p 534.00p 96682
25/04/2022 534.50p 546.00p 533.00p 534.00p 435097
22/04/2022 537.50p 552.00p 537.50p 545.00p 415220
21/04/2022 545.00p 555.50p 543.00p 549.50p 487925
20/04/2022 544.00p 546.00p 538.50p 542.50p 306772
19/04/2022 538.50p 543.00p 533.00p 540.50p 415192
18/04/2022 525.00p 538.50p 525.00p 535.00p 297547
15/04/2022 525.00p 538.50p 525.00p 535.00p 297547
14/04/2022 525.00p 538.50p 525.00p 535.00p 297547
13/04/2022 532.50p 536.00p 529.00p 535.50p 759576
12/04/2022 531.00p 539.00p 530.80p 539.00p 652572
11/04/2022 543.50p 546.50p 538.50p 542.50p 618099
08/04/2022 530.00p 542.00p 525.60p 542.00p 632021
07/04/2022 532.50p 537.00p 520.50p 528.00p 1550665
06/04/2022 515.00p 535.00p 512.00p 534.50p 1277074
05/04/2022 536.00p 540.00p 515.50p 525.00p 936295
04/04/2022 519.50p 549.00p 516.50p 536.00p 1887311
01/04/2022 529.50p 534.75p 515.50p 517.00p 969273
31/03/2022 530.80p 533.40p 515.40p 522.80p 2222787
30/03/2022 518.60p 524.20p 511.67p 519.20p 730706
29/03/2022 515.80p 527.80p 515.80p 522.40p 1306625
28/03/2022 515.00p 528.40p 515.00p 520.00p 1035843
25/03/2022 527.80p 540.32p 520.20p 520.40p 796875
24/03/2022 529.60p 545.40p 529.60p 540.40p 641054
23/03/2022 558.00p 566.60p 542.00p 542.80p 423781
22/03/2022 557.40p 563.80p 552.80p 560.40p 702364
21/03/2022 572.00p 572.00p 557.08p 557.20p 504962
18/03/2022 572.20p 575.20p 556.40p 571.80p 2074740
17/03/2022 572.60p 576.60p 550.80p 563.80p 990325
16/03/2022 557.20p 572.00p 553.20p 572.00p 1426912
15/03/2022 564.80p 564.80p 542.40p 551.40p 902031
14/03/2022 559.40p 569.20p 546.75p 566.40p 623792
11/03/2022 544.80p 556.20p 538.22p 548.60p 782186
10/03/2022 541.40p 552.18p 529.80p 531.00p 514417
09/03/2022 530.80p 548.60p 530.80p 547.60p 1108010
08/03/2022 521.00p 535.80p 520.20p 525.20p 846941
07/03/2022 526.00p 542.80p 500.82p 523.80p 1028592
04/03/2022 554.40p 554.40p 516.20p 526.60p 1185292
03/03/2022 551.40p 570.60p 540.60p 541.20p 705050
02/03/2022 536.80p 568.60p 536.80p 558.40p 713950
01/03/2022 590.80p 590.80p 543.20p 544.80p 1193154
28/02/2022 554.00p 577.20p 551.08p 577.20p 960265
25/02/2022 555.00p 563.60p 549.09p 559.80p 843611
24/02/2022 568.80p 568.80p 543.80p 548.60p 978906
23/02/2022 587.80p 596.20p 582.62p 583.80p 628686
22/02/2022 586.80p 600.80p 578.20p 592.40p 659732
21/02/2022 601.40p 608.20p 592.60p 594.20p 471619
18/02/2022 601.00p 611.40p 596.07p 603.20p 640123
17/02/2022 599.00p 614.20p 599.00p 600.00p 887433
16/02/2022 625.00p 625.00p 609.00p 610.60p 741092
15/02/2022 614.60p 626.40p 610.60p 620.80p 639882
14/02/2022 607.00p 620.80p 596.40p 618.80p 1046429
11/02/2022 617.40p 626.40p 610.00p 617.60p 792095
10/02/2022 620.00p 647.00p 617.40p 617.40p 976961
09/02/2022 627.80p 631.40p 613.40p 625.40p 993915
08/02/2022 610.60p 624.00p 607.00p 615.20p 1681056
07/02/2022 601.20p 617.00p 598.20p 612.00p 406801
04/02/2022 637.60p 637.60p 601.80p 601.80p 538001
03/02/2022 635.20p 637.40p 621.80p 625.40p 534918
02/02/2022 617.40p 635.40p 616.58p 634.80p 539627
01/02/2022 628.00p 628.00p 611.00p 622.20p 428812
31/01/2022 607.80p 620.00p 606.20p 620.00p 842618
28/01/2022 595.00p 606.60p 591.80p 602.20p 618148
27/01/2022 595.00p 597.40p 585.60p 595.60p 440477
26/01/2022 604.40p 609.58p 593.66p 598.20p 477491
25/01/2022 609.40p 612.00p 581.80p 592.00p 599606
24/01/2022 630.20p 631.40p 594.20p 602.00p 1587540
21/01/2022 628.00p 637.02p 628.00p 637.00p 475935
20/01/2022 641.40p 644.20p 638.00p 640.00p 313185
19/01/2022 656.00p 656.00p 638.00p 640.00p 397559
18/01/2022 639.00p 644.41p 637.20p 642.00p 345360
17/01/2022 624.40p 646.20p 624.40p 646.20p 560951
14/01/2022 646.40p 648.80p 634.20p 637.00p 653357
13/01/2022 646.80p 646.80p 629.00p 642.20p 1235135
12/01/2022 655.40p 659.71p 644.40p 644.40p 540480
10/01/2022 699.20p 699.20p 651.80p 655.20p 668488
07/01/2022 680.00p 695.40p 678.20p 686.00p 510414
06/01/2022 694.40p 698.80p 689.20p 692.80p 320039
05/01/2022 706.60p 709.20p 694.76p 699.80p 298658
04/01/2022 717.80p 717.80p 702.00p 706.00p 755879
03/01/2022 687.20p 708.20p 687.20p 700.80p 134891
31/12/2021 687.20p 708.20p 687.20p 700.80p 134891
30/12/2021 708.20p 710.00p 698.00p 698.00p 280269
29/12/2021 700.00p 713.00p 696.36p 709.00p 773070
28/12/2021 700.00p 701.60p 694.80p 694.80p 89113
27/12/2021 700.00p 701.60p 694.80p 694.80p 89113
24/12/2021 700.00p 701.60p 694.80p 694.80p 89113
23/12/2021 697.20p 702.00p 695.60p 696.20p 591073
22/12/2021 678.20p 700.00p 678.20p 697.80p 1686140
21/12/2021 685.80p 687.60p 677.60p 684.40p 536851
20/12/2021 669.00p 675.60p 664.80p 670.40p 314166

*Close Price adjusted for both dividends and splits