Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/06/2020 475.00p 492.20p 475.00p 489.20p 848718
29/05/2020 497.20p 501.50p 463.60p 468.60p 3129318
28/05/2020 479.40p 501.50p 479.40p 497.40p 2028388
27/05/2020 489.40p 495.00p 474.40p 478.00p 2420910
26/05/2020 467.40p 491.80p 466.00p 477.80p 2364096
25/05/2020 448.60p 462.80p 437.60p 461.40p 1555421
22/05/2020 448.60p 462.80p 437.60p 461.40p 1555421
21/05/2020 456.80p 457.40p 442.80p 449.60p 1229192
20/05/2020 465.00p 472.00p 450.00p 456.60p 2634173
19/05/2020 462.00p 476.40p 450.60p 467.20p 1912517
18/05/2020 450.00p 464.00p 439.00p 454.00p 1383942
15/05/2020 425.80p 443.40p 420.60p 441.20p 1884527
14/05/2020 427.80p 433.00p 399.60p 421.60p 2069392
13/05/2020 442.00p 453.02p 424.20p 431.20p 1607085
12/05/2020 455.00p 457.40p 436.87p 438.40p 1512008
11/05/2020 483.40p 495.00p 450.60p 455.00p 2337958
08/05/2020 453.00p 476.60p 449.52p 473.40p 1256782
07/05/2020 453.00p 476.60p 449.52p 473.40p 1256782
06/05/2020 475.00p 475.00p 450.00p 451.80p 1262583
05/05/2020 475.00p 482.00p 462.40p 463.80p 2102162
04/05/2020 472.00p 485.40p 448.16p 470.80p 2060211
01/05/2020 462.00p 472.23p 447.00p 469.40p 1530703
30/04/2020 495.00p 501.50p 452.40p 461.20p 2047798
29/04/2020 462.40p 491.60p 455.60p 488.60p 2591179
28/04/2020 453.00p 478.60p 449.44p 462.60p 1630913
27/04/2020 472.80p 490.48p 450.00p 457.60p 3635202
24/04/2020 445.60p 463.00p 434.20p 451.00p 3086552
23/04/2020 410.00p 449.20p 408.58p 448.40p 2719632
22/04/2020 388.00p 406.60p 382.20p 403.20p 1643678
21/04/2020 382.00p 398.80p 369.60p 386.60p 2634327
20/04/2020 407.40p 413.68p 384.40p 384.40p 1539473
17/04/2020 401.00p 425.00p 397.20p 408.60p 1710432
16/04/2020 383.20p 407.80p 377.60p 391.60p 1581265
15/04/2020 405.20p 409.96p 376.60p 385.20p 2059897
14/04/2020 449.80p 450.80p 411.00p 411.00p 2283419
09/04/2020 444.20p 465.60p 422.40p 443.60p 2409725
08/04/2020 395.80p 411.40p 390.20p 404.80p 2414998
07/04/2020 375.60p 417.80p 375.60p 405.00p 3594469
06/04/2020 315.40p 362.55p 315.20p 362.00p 1826687
03/04/2020 330.20p 338.20p 308.93p 313.20p 3709800
02/04/2020 337.40p 344.60p 330.00p 338.40p 2045899
01/04/2020 353.00p 365.00p 326.00p 332.80p 3747759
31/03/2020 375.50p 387.00p 359.00p 359.50p 2603324
30/03/2020 368.00p 376.00p 331.00p 373.50p 3280763
27/03/2020 382.50p 386.50p 353.00p 367.50p 6994532
26/03/2020 368.00p 402.00p 350.50p 402.00p 1948540
25/03/2020 379.50p 381.50p 345.50p 369.00p 2731751
24/03/2020 346.50p 365.00p 332.50p 365.00p 2358187
23/03/2020 322.00p 344.50p 303.00p 338.50p 2337893
20/03/2020 329.00p 358.50p 325.00p 330.50p 4145311
19/03/2020 356.00p 370.00p 293.00p 316.00p 3564338
18/03/2020 401.00p 402.50p 333.50p 352.50p 2574098
17/03/2020 481.50p 484.30p 386.00p 406.50p 2253932
16/03/2020 514.00p 518.00p 425.50p 473.00p 3278106
13/03/2020 559.00p 575.00p 522.00p 526.00p 2625590
12/03/2020 612.00p 612.00p 546.00p 546.00p 2508729
11/03/2020 657.00p 677.00p 638.00p 638.00p 1637421
10/03/2020 668.00p 683.00p 645.00p 645.00p 1742071
09/03/2020 708.00p 708.00p 661.00p 662.00p 1584973
06/03/2020 721.00p 721.00p 700.11p 711.00p 1452470
05/03/2020 759.00p 759.00p 723.00p 729.00p 1704281
04/03/2020 755.00p 769.00p 741.00p 754.00p 1651202
03/03/2020 741.00p 766.45p 740.00p 749.00p 1804779
02/03/2020 749.00p 762.09p 714.00p 733.00p 1735096
28/02/2020 729.00p 747.00p 717.58p 746.00p 2064690
27/02/2020 766.00p 784.00p 742.00p 756.00p 1869252
26/02/2020 790.00p 805.00p 775.00p 785.00p 1649631
25/02/2020 834.00p 838.00p 793.00p 799.00p 1497936
24/02/2020 833.00p 833.00p 809.00p 825.00p 1258091
21/02/2020 837.00p 847.00p 831.20p 844.00p 939201
20/02/2020 850.00p 850.76p 830.00p 835.00p 1138781
19/02/2020 835.00p 848.00p 832.00p 848.00p 1244562
18/02/2020 831.00p 836.00p 824.00p 830.00p 1279621
17/02/2020 828.00p 840.01p 826.00p 834.00p 1618150
14/02/2020 815.00p 831.00p 814.00p 827.00p 2729534
13/02/2020 791.00p 820.05p 791.00p 813.00p 2433067
12/02/2020 791.00p 797.00p 783.00p 791.00p 1937467
11/02/2020 780.00p 797.00p 771.00p 786.00p 2376112
10/02/2020 772.00p 778.00p 756.00p 775.00p 1796091
07/02/2020 790.00p 790.00p 750.21p 770.00p 2456964
06/02/2020 812.00p 822.00p 769.00p 780.00p 1657727
05/02/2020 814.00p 835.00p 798.00p 811.00p 11365500
04/02/2020 825.00p 837.00p 816.47p 822.00p 4875621
03/02/2020 808.00p 810.00p 796.77p 810.00p 1762142
31/01/2020 798.00p 801.00p 790.00p 795.00p 1029668
30/01/2020 793.00p 803.00p 783.00p 793.00p 1007811
29/01/2020 800.00p 802.00p 786.00p 787.00p 867165
28/01/2020 800.00p 809.00p 796.00p 802.00p 1970692
27/01/2020 800.00p 800.00p 785.00p 793.00p 637481
24/01/2020 780.00p 809.00p 780.00p 806.00p 1451540
23/01/2020 794.00p 794.00p 782.00p 783.00p 913081
22/01/2020 790.00p 792.00p 784.00p 788.00p 1308836
21/01/2020 795.00p 795.00p 782.62p 787.00p 641341
20/01/2020 776.00p 798.00p 775.00p 792.00p 5031905
17/01/2020 761.00p 777.00p 761.00p 774.00p 1404181
16/01/2020 771.00p 776.37p 769.00p 770.00p 566255
15/01/2020 772.00p 772.00p 760.00p 770.00p 3748781
14/01/2020 762.00p 769.98p 758.00p 768.00p 2150700
13/01/2020 760.00p 772.00p 759.22p 766.00p 1306677
10/01/2020 775.00p 777.36p 759.00p 760.00p 479615
09/01/2020 775.00p 775.00p 760.00p 771.00p 622274
08/01/2020 754.00p 767.96p 754.00p 764.00p 543808
07/01/2020 761.00p 771.00p 749.00p 769.00p 807079
06/01/2020 765.00p 765.00p 746.43p 759.00p 573833
03/01/2020 772.00p 772.00p 753.00p 759.00p 700649
02/01/2020 747.00p 768.00p 745.00p 767.00p 593491
31/12/2019 750.00p 755.00p 745.00p 745.00p 405944
30/12/2019 758.00p 765.03p 749.00p 749.00p 661998
27/12/2019 762.00p 767.92p 750.85p 756.00p 628826
24/12/2019 741.00p 762.00p 741.00p 762.00p 223257
23/12/2019 735.00p 749.00p 729.00p 741.00p 838070
20/12/2019 736.00p 740.00p 732.00p 732.00p 899886
19/12/2019 732.00p 740.00p 724.00p 733.00p 1802703
18/12/2019 727.00p 732.00p 721.00p 728.00p 700612
17/12/2019 735.00p 736.37p 721.00p 728.00p 2412267
16/12/2019 718.00p 740.00p 716.00p 736.00p 2163355
13/12/2019 700.00p 759.96p 700.00p 716.00p 7956427
12/12/2019 678.00p 693.00p 675.00p 684.00p 1048700
11/12/2019 680.00p 680.00p 662.38p 673.00p 1554139
10/12/2019 678.00p 689.00p 676.00p 680.00p 2541428
09/12/2019 676.00p 683.00p 673.00p 679.00p 2499204
06/12/2019 670.00p 681.00p 670.00p 681.00p 1636263
05/12/2019 672.00p 676.00p 665.00p 671.00p 966668
04/12/2019 669.00p 673.00p 659.00p 670.00p 904556
03/12/2019 666.00p 666.00p 654.00p 660.00p 805025
02/12/2019 671.00p 671.00p 659.00p 661.00p 664284
29/11/2019 677.00p 677.00p 661.00p 661.00p 491788
28/11/2019 680.00p 684.00p 669.00p 672.00p 780696
27/11/2019 670.00p 676.00p 663.00p 676.00p 1466027
26/11/2019 659.00p 668.00p 658.95p 664.00p 1157878
25/11/2019 654.00p 666.00p 651.00p 666.00p 3660417
22/11/2019 650.00p 655.00p 642.48p 653.00p 2005043
21/11/2019 651.00p 657.00p 642.00p 647.00p 599729
20/11/2019 650.00p 652.00p 641.00p 652.00p 1372327
19/11/2019 656.00p 661.39p 648.00p 649.00p 1532579
18/11/2019 650.00p 656.36p 644.00p 654.00p 565351
15/11/2019 630.00p 650.00p 630.00p 648.00p 757105
14/11/2019 635.00p 636.00p 627.00p 634.00p 861199
13/11/2019 630.00p 633.40p 626.00p 632.00p 2481188
12/11/2019 630.00p 633.00p 624.00p 630.00p 1765837
11/11/2019 605.00p 630.00p 598.00p 628.00p 699453
08/11/2019 614.00p 614.55p 603.00p 604.00p 466059
07/11/2019 600.00p 617.00p 600.00p 609.00p 714347
06/11/2019 618.00p 618.00p 601.00p 605.00p 520980
05/11/2019 607.00p 611.00p 600.21p 611.00p 1121647
04/11/2019 610.00p 611.00p 600.00p 600.00p 549287
01/11/2019 605.00p 607.00p 600.00p 605.00p 628282
31/10/2019 600.00p 613.15p 599.00p 602.00p 649724
30/10/2019 618.00p 622.00p 607.00p 612.00p 522981
29/10/2019 632.00p 633.00p 615.00p 620.00p 582303
28/10/2019 628.00p 634.00p 626.00p 628.00p 308058
25/10/2019 634.00p 639.00p 620.00p 628.00p 623165
24/10/2019 636.00p 643.00p 627.00p 629.00p 410210
23/10/2019 639.00p 648.00p 634.71p 636.00p 610499
22/10/2019 648.00p 650.00p 640.00p 646.00p 1148703
21/10/2019 649.00p 654.00p 641.71p 648.00p 898620
18/10/2019 647.00p 657.00p 642.00p 649.00p 1205041
17/10/2019 640.00p 661.00p 630.33p 645.00p 2194952
16/10/2019 626.00p 640.00p 617.00p 639.00p 1153919
15/10/2019 616.00p 634.00p 616.00p 627.00p 2565347
14/10/2019 622.00p 623.00p 610.00p 620.00p 745268
11/10/2019 598.00p 638.00p 598.00p 623.00p 4539729
10/10/2019 589.00p 594.00p 584.00p 592.00p 489713
09/10/2019 598.00p 598.00p 584.00p 584.00p 491663
08/10/2019 608.00p 608.00p 591.00p 591.00p 534313
07/10/2019 608.00p 608.00p 596.00p 601.00p 422702
04/10/2019 595.00p 603.00p 592.35p 601.00p 603019
03/10/2019 606.00p 606.00p 593.00p 600.00p 373640
02/10/2019 620.00p 621.00p 600.00p 601.00p 645756
01/10/2019 620.00p 622.00p 614.00p 615.00p 1140989
30/09/2019 618.00p 621.55p 615.00p 618.00p 597379
27/09/2019 617.00p 621.00p 611.00p 618.00p 695178
26/09/2019 618.00p 619.53p 611.00p 612.00p 413117
25/09/2019 612.00p 627.00p 611.00p 612.00p 457245
24/09/2019 615.00p 632.00p 615.00p 624.00p 703563
23/09/2019 626.00p 628.00p 612.70p 628.00p 654841
20/09/2019 606.00p 629.00p 598.28p 622.00p 1080891
19/09/2019 610.00p 610.00p 596.32p 606.00p 740052
18/09/2019 629.00p 633.00p 620.00p 623.00p 809012
17/09/2019 632.00p 632.00p 614.39p 626.00p 603961
16/09/2019 640.00p 643.00p 627.33p 634.00p 840046
13/09/2019 614.00p 643.00p 611.00p 643.00p 1711974
12/09/2019 613.00p 619.00p 605.00p 613.00p 1020678
11/09/2019 601.00p 613.00p 596.00p 608.00p 1605453
10/09/2019 601.00p 601.65p 590.00p 599.00p 908504
09/09/2019 605.00p 605.00p 583.00p 589.00p 739873
06/09/2019 587.00p 603.00p 587.00p 596.00p 1381286
05/09/2019 573.00p 593.00p 562.00p 586.00p 1183275
04/09/2019 567.00p 574.00p 562.00p 566.00p 939074
03/09/2019 566.00p 577.52p 554.00p 559.00p 442794
02/09/2019 552.00p 560.65p 551.00p 558.00p 977205
30/08/2019 548.00p 556.00p 547.00p 552.00p 464702
29/08/2019 552.00p 554.00p 544.00p 551.00p 379444
28/08/2019 570.00p 572.00p 542.00p 547.00p 642127
27/08/2019 564.00p 572.00p 557.35p 569.00p 749896
23/08/2019 557.00p 574.00p 556.05p 566.00p 614487
22/08/2019 551.00p 561.00p 549.00p 560.00p 313330
21/08/2019 553.00p 563.00p 549.00p 557.00p 291946
20/08/2019 550.00p 557.00p 545.00p 553.00p 492058
19/08/2019 543.00p 556.00p 540.00p 556.00p 630234

*Close Price adjusted for both dividends and splits