Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/12/2021 673.40p 689.40p 673.40p 683.40p 916392
16/12/2021 687.80p 691.00p 679.00p 682.60p 482479
15/12/2021 682.00p 688.60p 676.40p 679.40p 1633664
14/12/2021 683.00p 695.80p 683.00p 687.60p 915264
13/12/2021 679.60p 697.07p 679.60p 682.00p 519490
10/12/2021 705.00p 705.00p 689.60p 689.80p 526942
09/12/2021 703.20p 703.20p 686.00p 698.00p 451925
08/12/2021 693.40p 702.80p 685.60p 685.80p 751913
07/12/2021 664.00p 690.80p 664.00p 686.60p 462428
06/12/2021 677.20p 683.00p 670.00p 676.60p 280122
03/12/2021 677.60p 678.80p 664.80p 671.80p 987970
02/12/2021 660.40p 666.40p 656.80p 663.60p 298343
01/12/2021 663.40p 665.20p 649.60p 662.40p 445548
30/11/2021 636.00p 651.80p 630.40p 648.00p 1720086
29/11/2021 646.40p 659.00p 646.40p 646.80p 459754
26/11/2021 651.80p 658.55p 637.60p 637.60p 613847
25/11/2021 657.00p 668.60p 655.00p 668.40p 321795
24/11/2021 654.80p 663.80p 654.20p 657.00p 436189
23/11/2021 658.00p 665.40p 645.00p 654.20p 417475
22/11/2021 641.60p 656.40p 641.60p 650.00p 361500
19/11/2021 656.40p 658.20p 641.80p 648.20p 433998
18/11/2021 632.20p 655.20p 632.20p 655.20p 464356
17/11/2021 636.40p 646.00p 630.60p 635.00p 1648102
16/11/2021 657.60p 657.60p 637.40p 642.80p 336654
15/11/2021 644.60p 648.00p 632.00p 641.60p 485110
12/11/2021 639.80p 645.60p 633.70p 639.20p 1124382
11/11/2021 636.60p 636.60p 603.00p 627.60p 1273062
10/11/2021 629.00p 629.20p 619.76p 623.60p 1039838
09/11/2021 629.00p 640.20p 620.60p 621.40p 980479
08/11/2021 643.00p 643.00p 625.60p 631.40p 788711
05/11/2021 649.60p 649.60p 627.57p 633.40p 684703
04/11/2021 630.00p 643.03p 622.48p 631.80p 1165891
03/11/2021 622.80p 634.20p 622.80p 630.00p 631224
02/11/2021 637.20p 638.40p 632.00p 634.20p 364372
01/11/2021 633.40p 639.60p 630.80p 636.40p 384719
29/10/2021 646.20p 654.13p 643.60p 645.20p 785822
28/10/2021 658.20p 669.00p 653.80p 655.60p 376395
27/10/2021 654.00p 672.00p 645.93p 667.80p 502277
26/10/2021 635.00p 659.80p 633.80p 657.80p 377046
25/10/2021 642.80p 642.80p 632.85p 642.20p 550491
22/10/2021 630.00p 640.40p 627.60p 636.80p 595893
21/10/2021 658.60p 668.60p 636.00p 636.00p 757867
20/10/2021 681.40p 681.40p 663.40p 663.40p 646548
19/10/2021 696.00p 696.00p 674.60p 678.60p 566025
18/10/2021 674.80p 686.00p 670.40p 686.00p 557392
15/10/2021 675.60p 681.40p 675.60p 681.20p 897195
14/10/2021 657.60p 677.20p 657.60p 677.20p 602477
13/10/2021 654.40p 676.40p 650.40p 670.80p 751804
12/10/2021 656.00p 656.00p 640.00p 654.80p 480802
11/10/2021 644.20p 646.60p 637.00p 646.60p 404308
08/10/2021 646.40p 648.40p 637.20p 644.20p 592896
07/10/2021 643.00p 651.40p 634.00p 642.80p 589065
06/10/2021 635.00p 655.58p 622.20p 640.00p 1439011
05/10/2021 644.40p 655.03p 633.00p 641.00p 1024487
04/10/2021 657.20p 659.40p 633.40p 636.20p 678178
01/10/2021 661.60p 670.80p 645.40p 648.00p 909847
30/09/2021 666.60p 674.80p 657.20p 667.60p 643704
29/09/2021 685.20p 685.20p 663.20p 665.40p 1009321
28/09/2021 694.60p 697.60p 676.00p 676.00p 742512
27/09/2021 700.40p 706.40p 688.40p 694.80p 493563
24/09/2021 707.20p 707.20p 693.00p 693.60p 383040
23/09/2021 709.20p 723.01p 697.40p 703.00p 615936
22/09/2021 695.40p 722.40p 695.40p 717.80p 600865
21/09/2021 719.00p 719.70p 699.80p 710.00p 878715
20/09/2021 714.80p 714.80p 699.80p 708.20p 643795
17/09/2021 724.00p 743.60p 709.80p 717.00p 1429878
16/09/2021 706.20p 742.60p 692.00p 718.80p 1453736
15/09/2021 714.00p 714.00p 686.40p 701.00p 980994
14/09/2021 708.40p 718.60p 697.00p 700.00p 630781
13/09/2021 700.40p 707.60p 695.00p 707.60p 509794
10/09/2021 696.00p 699.80p 688.40p 697.60p 477019
09/09/2021 686.60p 698.40p 679.20p 696.60p 450154
08/09/2021 692.80p 709.20p 692.20p 692.60p 679153
07/09/2021 714.60p 719.80p 707.20p 707.20p 728936
06/09/2021 680.40p 715.40p 680.40p 714.20p 619719
03/09/2021 693.60p 708.40p 684.40p 696.80p 796395
02/09/2021 710.00p 710.00p 690.20p 693.40p 480190
01/09/2021 720.00p 720.00p 701.40p 704.80p 640673
31/08/2021 699.00p 710.20p 696.16p 710.20p 711957
30/08/2021 703.40p 709.20p 696.20p 700.20p 1134900
27/08/2021 703.40p 709.20p 696.20p 700.20p 1134900
26/08/2021 704.00p 710.20p 695.80p 706.60p 481667
25/08/2021 685.80p 707.40p 685.80p 700.40p 627675
24/08/2021 676.20p 696.80p 674.00p 692.20p 680543
23/08/2021 683.00p 688.40p 670.40p 675.20p 1278435
20/08/2021 675.00p 686.40p 664.00p 677.60p 604663
19/08/2021 671.20p 684.40p 668.89p 674.20p 1328305
18/08/2021 642.80p 690.53p 636.40p 687.40p 1958690
17/08/2021 644.60p 656.51p 641.00p 641.80p 301788
16/08/2021 648.00p 653.40p 645.11p 651.20p 262064
13/08/2021 657.60p 658.60p 651.80p 651.80p 236418
12/08/2021 649.00p 660.40p 645.40p 651.20p 267204
11/08/2021 661.00p 661.00p 647.00p 652.80p 268435
10/08/2021 658.80p 658.80p 638.00p 648.00p 281207
09/08/2021 658.00p 658.00p 641.60p 643.20p 223243
06/08/2021 630.40p 650.40p 630.40p 650.00p 383206
05/08/2021 626.00p 646.20p 626.00p 645.80p 583558
04/08/2021 645.00p 656.20p 634.40p 634.40p 575367
03/08/2021 633.80p 652.00p 633.80p 642.40p 297868
02/08/2021 646.40p 656.60p 634.28p 644.60p 267775
30/07/2021 642.00p 648.40p 637.60p 644.00p 460117
29/07/2021 640.80p 648.60p 632.20p 648.60p 399693
28/07/2021 640.00p 650.00p 632.80p 634.00p 503523
27/07/2021 636.40p 640.60p 626.80p 639.40p 294675
26/07/2021 636.40p 647.40p 635.60p 640.80p 229466
23/07/2021 626.60p 647.80p 626.60p 645.00p 430818
22/07/2021 631.20p 653.00p 631.20p 640.60p 558365
21/07/2021 603.60p 638.60p 603.60p 636.40p 928491
20/07/2021 613.20p 618.95p 602.60p 616.20p 495240
19/07/2021 615.60p 617.20p 598.23p 602.40p 534498
16/07/2021 624.80p 631.80p 617.60p 620.40p 514189
15/07/2021 629.60p 645.20p 624.00p 624.00p 586388
14/07/2021 637.40p 646.60p 632.96p 645.20p 393030
13/07/2021 660.20p 660.20p 635.60p 637.40p 518093
12/07/2021 649.00p 652.20p 638.00p 646.00p 571552
09/07/2021 637.60p 649.40p 633.20p 648.80p 565834
08/07/2021 639.60p 649.40p 621.60p 632.80p 1599821
07/07/2021 641.60p 663.40p 638.40p 649.20p 996872
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

*Close Price adjusted for both dividends and splits