Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/03/2021 629.00p 629.00p 616.00p 623.00p 791814
10/03/2021 602.00p 618.00p 595.00p 618.00p 800501
09/03/2021 623.50p 623.50p 606.19p 608.50p 1481532
08/03/2021 604.50p 622.50p 596.90p 622.50p 811882
05/03/2021 590.00p 604.50p 588.00p 595.00p 1335862
04/03/2021 586.50p 596.50p 580.39p 596.50p 908174
03/03/2021 563.50p 589.00p 560.00p 588.00p 1836925
02/03/2021 575.00p 576.00p 558.50p 560.00p 736082
01/03/2021 556.50p 575.50p 550.50p 573.00p 1162421
26/02/2021 547.00p 552.00p 540.00p 545.00p 1458622
25/02/2021 565.50p 571.00p 548.00p 548.50p 1118335
24/02/2021 567.00p 577.00p 559.24p 565.00p 1399567
23/02/2021 560.00p 567.00p 544.50p 557.00p 1151459
22/02/2021 558.00p 558.00p 544.50p 553.50p 732108
19/02/2021 544.00p 558.00p 544.00p 553.00p 794944
18/02/2021 548.50p 553.00p 544.61p 549.50p 880958
17/02/2021 560.00p 564.50p 546.50p 549.00p 1186799
16/02/2021 571.00p 572.50p 553.00p 562.50p 1264928
15/02/2021 565.50p 580.19p 565.00p 567.50p 1577168
12/02/2021 563.50p 578.00p 560.00p 564.00p 1222331
11/02/2021 543.00p 561.50p 543.00p 561.50p 1080621
10/02/2021 589.00p 591.50p 541.00p 550.00p 2587517
09/02/2021 563.00p 574.00p 561.00p 571.50p 621389
08/02/2021 577.50p 577.50p 557.50p 560.00p 1028896
05/02/2021 557.50p 570.50p 552.00p 569.50p 1159463
04/02/2021 551.00p 560.00p 547.50p 555.00p 1303886
03/02/2021 545.00p 559.50p 539.00p 549.00p 1429637
02/02/2021 526.50p 536.82p 526.50p 535.00p 1996695
01/02/2021 534.00p 541.50p 526.00p 532.00p 667938
29/01/2021 534.00p 534.00p 520.00p 525.50p 864428
28/01/2021 522.00p 532.00p 511.00p 529.50p 1519576
27/01/2021 513.00p 527.50p 513.00p 522.50p 1697088
26/01/2021 517.00p 533.00p 517.00p 521.50p 607264
25/01/2021 520.00p 530.50p 517.00p 521.00p 697622
22/01/2021 534.50p 534.98p 519.50p 523.50p 926907
21/01/2021 537.50p 540.57p 531.00p 531.50p 654745
20/01/2021 521.00p 533.50p 521.00p 532.00p 1014158
19/01/2021 543.50p 543.79p 524.00p 525.00p 625401
18/01/2021 536.50p 545.00p 529.04p 537.50p 656005
15/01/2021 537.00p 537.00p 525.00p 531.00p 730315
14/01/2021 527.50p 532.00p 521.71p 531.00p 484190
13/01/2021 541.00p 541.00p 520.00p 523.00p 1138632
12/01/2021 550.00p 557.00p 535.22p 538.00p 796003
11/01/2021 572.50p 572.50p 548.61p 550.50p 692509
08/01/2021 566.00p 574.17p 550.50p 569.50p 890487
07/01/2021 577.50p 579.00p 554.00p 556.00p 956102
06/01/2021 560.00p 570.00p 544.50p 566.00p 694901
05/01/2021 543.50p 558.50p 538.50p 552.00p 577323
04/01/2021 582.50p 582.50p 542.51p 549.50p 757831
31/12/2020 573.50p 581.00p 563.50p 571.50p 270106
30/12/2020 585.00p 590.50p 577.50p 579.00p 320230
29/12/2020 597.00p 606.32p 580.00p 582.00p 1090801
28/12/2020 570.00p 591.00p 568.56p 585.00p 674857
24/12/2020 570.00p 591.00p 568.56p 585.00p 674857
23/12/2020 537.00p 566.50p 537.00p 566.50p 1302373
22/12/2020 522.00p 541.50p 517.00p 540.00p 790218
21/12/2020 524.50p 525.50p 499.00p 522.00p 1112665
18/12/2020 541.50p 550.00p 534.41p 538.00p 1139564
17/12/2020 540.00p 554.00p 537.00p 540.50p 798515
16/12/2020 525.00p 553.50p 523.60p 537.50p 1083181
15/12/2020 516.50p 524.00p 503.00p 521.50p 1120878
14/12/2020 500.00p 535.00p 500.00p 505.00p 942823
11/12/2020 515.00p 517.34p 492.40p 493.20p 1271062
10/12/2020 547.50p 547.50p 509.00p 514.50p 1213840
09/12/2020 528.50p 552.50p 528.50p 535.50p 1089237
08/12/2020 545.00p 546.50p 520.81p 532.00p 757967
07/12/2020 557.00p 564.00p 522.50p 536.00p 927315
04/12/2020 564.00p 575.00p 555.00p 556.50p 892865
03/12/2020 550.00p 563.00p 550.00p 563.00p 777829
02/12/2020 553.50p 561.50p 539.00p 553.00p 805723
01/12/2020 529.50p 558.50p 524.00p 557.50p 752704
30/11/2020 535.00p 535.00p 517.00p 519.50p 1183468
27/11/2020 522.50p 530.50p 511.50p 530.50p 1248184
26/11/2020 539.50p 542.00p 524.00p 528.00p 656137
25/11/2020 544.00p 554.00p 531.22p 539.50p 881380
24/11/2020 558.50p 567.00p 544.00p 547.50p 837103
23/11/2020 550.00p 562.00p 547.50p 551.50p 989270
20/11/2020 562.00p 565.50p 545.50p 551.00p 1138831
19/11/2020 552.50p 559.50p 549.00p 549.00p 752913
18/11/2020 555.00p 566.50p 547.50p 566.00p 1008090
17/11/2020 540.00p 551.68p 537.50p 548.50p 710492
16/11/2020 537.00p 553.00p 533.90p 541.50p 1446556
13/11/2020 532.00p 539.00p 525.16p 535.00p 1029658
12/11/2020 541.00p 552.00p 531.56p 535.00p 1347013
10/11/2020 518.00p 536.50p 513.15p 531.50p 2057995
09/11/2020 458.00p 518.00p 456.20p 518.00p 2748937
06/11/2020 450.00p 464.80p 444.20p 446.80p 1502932
05/11/2020 434.60p 447.24p 430.80p 440.80p 1223576
04/11/2020 432.00p 438.40p 421.52p 437.00p 1081241
03/11/2020 413.00p 431.20p 408.20p 427.00p 895102
02/11/2020 414.80p 414.80p 394.00p 409.60p 1094145
30/10/2020 411.00p 420.60p 408.20p 415.60p 604775
29/10/2020 419.00p 427.40p 414.20p 414.40p 695301
28/10/2020 428.40p 428.80p 406.40p 419.80p 1215225
27/10/2020 459.60p 463.00p 433.20p 433.20p 1517239
26/10/2020 464.00p 480.20p 460.80p 460.80p 1105499
23/10/2020 457.00p 478.25p 453.00p 474.80p 1299922
22/10/2020 444.20p 456.60p 437.60p 452.60p 872360
21/10/2020 449.40p 458.00p 443.40p 443.40p 1172683
20/10/2020 447.20p 456.00p 445.00p 453.20p 1011010
19/10/2020 452.80p 452.80p 441.40p 450.20p 992149
16/10/2020 460.80p 469.60p 442.40p 445.40p 1361976
15/10/2020 455.40p 459.00p 445.00p 457.20p 1029996
14/10/2020 455.60p 466.20p 454.00p 460.00p 1666306
13/10/2020 483.60p 483.60p 457.20p 457.20p 1320847
12/10/2020 481.00p 483.37p 472.20p 472.20p 1519430
09/10/2020 460.00p 480.00p 457.60p 476.40p 2327905
08/10/2020 428.40p 460.00p 428.40p 459.00p 2182549
07/10/2020 430.00p 443.80p 424.60p 429.60p 1276275
06/10/2020 415.00p 435.40p 415.00p 432.40p 1439110
05/10/2020 413.00p 425.20p 413.00p 419.20p 730310
02/10/2020 400.00p 412.80p 398.40p 412.80p 801711
01/10/2020 402.00p 412.20p 395.00p 407.20p 1006516
30/09/2020 395.20p 412.40p 390.26p 403.80p 1046623
29/09/2020 409.20p 409.20p 391.40p 395.00p 1407524
28/09/2020 380.00p 405.80p 380.00p 399.60p 1772374
25/09/2020 384.60p 389.40p 372.40p 379.00p 1145510
24/09/2020 358.00p 385.60p 358.00p 378.60p 1576574
23/09/2020 360.00p 378.68p 359.00p 364.20p 1704982
22/09/2020 372.00p 374.60p 351.80p 361.20p 2610078
21/09/2020 420.00p 420.00p 371.20p 371.20p 2277860
18/09/2020 438.40p 441.20p 408.60p 414.60p 3951929
17/09/2020 448.20p 454.00p 430.00p 430.00p 1972348
16/09/2020 457.60p 463.00p 440.00p 448.20p 1670166
15/09/2020 450.00p 456.20p 443.00p 456.20p 1534005
14/09/2020 449.20p 454.20p 440.00p 452.60p 983538
11/09/2020 458.60p 462.00p 448.40p 449.00p 749454
10/09/2020 457.00p 464.00p 454.20p 458.60p 774242
09/09/2020 448.00p 463.00p 448.00p 452.20p 1032867
08/09/2020 465.60p 471.40p 445.37p 456.40p 1016130
07/09/2020 455.60p 467.65p 455.40p 465.20p 891950
04/09/2020 458.00p 467.07p 448.20p 451.00p 1089283
03/09/2020 464.20p 470.00p 457.20p 457.20p 1006218
02/09/2020 430.00p 468.00p 430.00p 468.00p 1464937
01/09/2020 460.00p 460.00p 433.20p 436.20p 803327
31/08/2020 458.00p 458.00p 437.00p 456.00p 1245751
28/08/2020 458.00p 458.00p 437.00p 456.00p 1245751
27/08/2020 442.20p 452.80p 442.20p 448.20p 584479
26/08/2020 443.40p 454.00p 437.40p 450.20p 534100
25/08/2020 463.20p 463.20p 438.80p 441.60p 1043044
24/08/2020 450.20p 461.00p 450.20p 452.80p 696479
21/08/2020 447.20p 463.00p 445.60p 452.20p 583324
20/08/2020 450.00p 455.60p 438.00p 454.40p 736519
19/08/2020 462.20p 471.60p 445.80p 450.00p 937212
18/08/2020 440.20p 465.00p 437.60p 464.20p 1316265
17/08/2020 436.20p 449.60p 431.80p 448.60p 539097
14/08/2020 438.00p 445.20p 430.40p 443.20p 862592
13/08/2020 436.40p 449.00p 434.60p 440.00p 592084
12/08/2020 431.00p 439.00p 428.60p 439.00p 965746
11/08/2020 441.60p 443.80p 432.00p 434.40p 730951
10/08/2020 445.20p 451.40p 433.80p 433.80p 799172
07/08/2020 431.40p 441.40p 428.80p 441.40p 764156
06/08/2020 436.00p 447.60p 432.80p 435.60p 647703
05/08/2020 437.20p 448.06p 435.37p 445.60p 870949
04/08/2020 445.60p 450.80p 435.00p 439.20p 881551
03/08/2020 438.00p 441.20p 419.40p 441.20p 1035898
31/07/2020 443.60p 445.09p 427.60p 427.60p 1419727
30/07/2020 440.20p 444.00p 427.60p 440.20p 1060811
29/07/2020 467.00p 467.00p 425.80p 439.00p 2362018
28/07/2020 431.00p 461.00p 431.00p 460.20p 1026894
27/07/2020 439.00p 446.80p 431.80p 439.60p 664923
24/07/2020 448.80p 451.80p 439.00p 442.60p 619745
23/07/2020 451.00p 463.20p 449.80p 453.60p 802445
22/07/2020 458.60p 467.09p 447.23p 457.00p 779037
21/07/2020 464.00p 468.90p 457.80p 462.60p 922742
20/07/2020 464.40p 472.20p 455.40p 460.00p 1449121
17/07/2020 465.00p 466.00p 451.11p 460.40p 531214
16/07/2020 458.20p 465.40p 453.20p 464.60p 734111
15/07/2020 457.20p 465.80p 450.40p 460.20p 839656
14/07/2020 460.80p 467.40p 445.80p 451.80p 849850
13/07/2020 468.80p 474.80p 462.40p 465.60p 630658
10/07/2020 450.40p 466.00p 445.40p 464.40p 978596
09/07/2020 460.00p 470.20p 453.40p 453.40p 1256357
08/07/2020 455.00p 464.80p 449.60p 456.40p 1726621
07/07/2020 445.80p 463.54p 445.20p 453.40p 2494357
06/07/2020 437.60p 461.00p 435.20p 452.00p 1410207
03/07/2020 450.00p 450.00p 425.40p 427.20p 1592077
02/07/2020 436.40p 448.20p 430.40p 442.40p 1207310
01/07/2020 440.00p 442.80p 426.20p 431.80p 1511744
30/06/2020 441.80p 451.20p 423.80p 430.80p 3120295
29/06/2020 459.00p 471.31p 453.80p 462.40p 1099284
26/06/2020 468.80p 476.40p 461.31p 462.40p 845315
25/06/2020 465.60p 475.00p 448.00p 465.80p 1048975
24/06/2020 471.00p 484.40p 462.20p 464.20p 1427944
23/06/2020 480.80p 490.60p 473.20p 480.60p 1053342
22/06/2020 475.00p 498.20p 475.00p 488.60p 834448
19/06/2020 486.40p 492.60p 473.80p 480.80p 1574382
18/06/2020 480.60p 490.69p 472.00p 475.00p 1061305
17/06/2020 486.20p 505.00p 482.20p 487.20p 842540
16/06/2020 478.00p 502.78p 475.80p 488.40p 1409648
15/06/2020 477.60p 483.90p 452.40p 468.80p 1777981
12/06/2020 476.00p 501.88p 470.68p 485.00p 1690271
11/06/2020 495.60p 500.50p 476.12p 481.60p 1309590
10/06/2020 506.00p 520.50p 495.20p 502.50p 1985736
09/06/2020 539.00p 543.50p 501.00p 501.00p 1563505
08/06/2020 522.00p 552.00p 517.06p 538.50p 2572264
05/06/2020 511.50p 530.50p 506.00p 522.50p 1421898
04/06/2020 500.00p 508.00p 489.12p 500.00p 1740180
03/06/2020 488.00p 507.00p 488.00p 503.00p 1892300
02/06/2020 493.00p 498.00p 482.00p 487.20p 1280564

*Close Price adjusted for both dividends and splits