Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/08/2019 550.00p 550.00p 538.00p 543.00p 338193
15/08/2019 543.00p 549.00p 536.00p 538.00p 887528
14/08/2019 551.00p 555.00p 540.00p 544.00p 529271
13/08/2019 548.00p 556.00p 541.00p 554.00p 483459
12/08/2019 555.00p 556.35p 545.00p 549.00p 369845
09/08/2019 550.00p 558.00p 546.00p 554.00p 617541
08/08/2019 560.00p 560.00p 551.00p 555.00p 559180
07/08/2019 551.00p 554.00p 546.00p 553.00p 434443
06/08/2019 537.00p 552.00p 536.79p 546.00p 648924
05/08/2019 542.00p 542.00p 533.00p 538.00p 726546
02/08/2019 565.00p 565.00p 537.00p 543.00p 1050526
01/08/2019 563.00p 568.00p 549.00p 554.00p 783703
31/07/2019 566.00p 567.05p 555.00p 561.00p 738135
30/07/2019 574.00p 574.00p 562.00p 566.00p 714489
29/07/2019 575.00p 575.55p 568.00p 570.00p 576288
26/07/2019 562.00p 576.00p 561.00p 574.00p 903536
25/07/2019 570.00p 572.60p 559.00p 566.00p 853096
24/07/2019 553.00p 571.00p 553.00p 569.00p 2186372
23/07/2019 562.00p 562.00p 550.00p 554.00p 7478070
22/07/2019 543.00p 559.00p 543.00p 558.00p 2521318
19/07/2019 553.00p 555.00p 541.50p 544.00p 442108
18/07/2019 556.00p 556.00p 548.50p 550.00p 474757
17/07/2019 559.00p 559.00p 546.00p 554.00p 1174881
16/07/2019 553.00p 554.00p 544.00p 553.00p 607774
15/07/2019 554.00p 558.00p 548.00p 550.00p 488558
12/07/2019 544.00p 554.00p 544.00p 553.00p 544226
11/07/2019 544.00p 544.00p 533.50p 542.00p 1411301
10/07/2019 544.00p 544.00p 527.50p 536.00p 492223
09/07/2019 541.00p 546.00p 533.00p 537.00p 367478
08/07/2019 546.00p 549.00p 540.00p 544.00p 317979
05/07/2019 559.00p 559.00p 543.00p 547.00p 345863
04/07/2019 561.00p 561.00p 549.00p 552.00p 1211752
03/07/2019 551.00p 553.00p 546.00p 552.00p 383898
02/07/2019 547.00p 549.00p 542.00p 548.00p 267690
01/07/2019 546.00p 550.00p 543.00p 546.00p 248182
28/06/2019 536.00p 548.00p 536.00p 544.00p 415811
27/06/2019 535.00p 540.00p 532.00p 534.00p 262065
26/06/2019 536.00p 541.00p 532.00p 533.00p 245971
25/06/2019 545.00p 545.00p 533.00p 537.00p 358581
24/06/2019 542.00p 547.00p 541.00p 543.00p 303395
21/06/2019 551.00p 554.00p 541.00p 544.00p 1500826
20/06/2019 544.00p 548.00p 539.00p 547.00p 425768
19/06/2019 560.00p 560.00p 541.00p 546.00p 568041
18/06/2019 549.00p 549.00p 541.00p 546.00p 366422
17/06/2019 548.00p 551.00p 541.47p 547.00p 439123
14/06/2019 553.00p 558.00p 541.50p 545.00p 330842
13/06/2019 557.00p 562.00p 550.23p 558.00p 694683
12/06/2019 572.00p 572.00p 563.00p 564.00p 439350
11/06/2019 561.00p 574.00p 561.00p 568.00p 553245
10/06/2019 562.00p 566.00p 558.67p 566.00p 284689
07/06/2019 555.00p 567.00p 554.00p 563.00p 285010
06/06/2019 559.00p 562.00p 551.00p 557.00p 375281
05/06/2019 557.00p 570.00p 554.00p 559.00p 375489
04/06/2019 534.00p 558.00p 534.00p 556.00p 560881
03/06/2019 545.00p 547.00p 538.00p 543.00p 422304
31/05/2019 545.00p 549.00p 541.00p 545.00p 363237
30/05/2019 550.00p 553.00p 547.00p 551.00p 200431
29/05/2019 550.00p 554.00p 542.00p 546.00p 386337
28/05/2019 537.00p 552.00p 537.00p 547.00p 568572
24/05/2019 550.00p 553.00p 546.00p 551.00p 344573
23/05/2019 552.00p 552.19p 540.35p 550.00p 585278
22/05/2019 571.00p 572.00p 551.00p 555.00p 852947
21/05/2019 564.00p 576.00p 556.97p 575.00p 455053
20/05/2019 569.00p 574.00p 557.00p 558.00p 551546
17/05/2019 577.00p 577.00p 569.73p 572.00p 322250
16/05/2019 579.00p 581.00p 572.00p 574.00p 305695
15/05/2019 580.00p 585.46p 575.00p 575.00p 377240
14/05/2019 574.00p 579.00p 568.00p 576.00p 571507
13/05/2019 580.00p 580.00p 569.00p 573.00p 290872
10/05/2019 587.00p 587.00p 574.00p 578.00p 422191
09/05/2019 593.00p 593.00p 576.00p 581.00p 408254
08/05/2019 591.00p 591.00p 583.00p 585.00p 359550
07/05/2019 604.00p 604.00p 587.00p 587.00p 341556
03/05/2019 598.00p 604.00p 587.00p 591.00p 399043
02/05/2019 619.00p 619.00p 598.00p 598.00p 544536
01/05/2019 616.00p 617.00p 609.00p 617.00p 441529
30/04/2019 620.00p 625.00p 610.00p 616.00p 704134
29/04/2019 616.00p 624.00p 613.00p 622.00p 364897
26/04/2019 614.00p 614.00p 607.00p 613.00p 477967
25/04/2019 625.00p 627.00p 596.00p 610.00p 1995434
24/04/2019 630.00p 637.00p 622.00p 631.00p 355250
23/04/2019 632.00p 632.00p 620.00p 626.00p 514644
18/04/2019 630.00p 633.00p 621.00p 630.00p 326309
17/04/2019 640.00p 640.00p 630.00p 631.00p 441012
16/04/2019 637.00p 641.00p 634.00p 638.00p 413218
15/04/2019 635.00p 640.29p 631.91p 639.00p 295625
12/04/2019 633.70p 635.50p 624.00p 631.10p 320382
11/04/2019 622.40p 629.50p 612.90p 627.40p 719668
10/04/2019 610.00p 618.80p 607.30p 612.20p 351348
09/04/2019 631.50p 636.70p 606.30p 608.10p 782037
08/04/2019 620.00p 634.00p 610.10p 627.80p 412738
05/04/2019 660.45p 660.45p 645.23p 647.85p 304299
04/04/2019 655.20p 659.92p 648.38p 658.35p 404048
03/04/2019 637.87p 658.35p 637.87p 653.63p 466387
02/04/2019 636.30p 639.53p 627.37p 636.82p 510801
01/04/2019 631.05p 639.97p 630.53p 639.97p 509512
29/03/2019 636.82p 647.32p 627.37p 631.05p 726969
28/03/2019 644.70p 647.85p 634.20p 636.30p 668390
27/03/2019 646.28p 653.63p 639.97p 645.23p 584781
26/03/2019 646.28p 663.08p 638.71p 642.07p 632342
25/03/2019 632.63p 633.68p 621.60p 633.68p 448373
22/03/2019 638.40p 641.52p 626.33p 627.90p 775776
21/03/2019 646.28p 656.37p 630.53p 634.20p 569228
20/03/2019 670.95p 670.95p 647.32p 647.32p 263368
19/03/2019 669.37p 674.63p 664.98p 667.80p 384688
18/03/2019 663.08p 670.84p 654.68p 666.75p 700500
15/03/2019 671.47p 671.47p 659.92p 667.80p 751628
14/03/2019 658.35p 671.51p 657.30p 660.45p 558626
13/03/2019 648.38p 663.08p 647.32p 661.50p 608597
12/03/2019 641.03p 657.30p 641.03p 651.52p 532698
11/03/2019 661.50p 661.50p 638.92p 644.18p 568901
08/03/2019 646.28p 652.05p 642.60p 648.38p 486950
07/03/2019 662.02p 662.02p 646.28p 648.90p 478409
06/03/2019 669.37p 676.73p 669.13p 674.63p 553330
05/03/2019 667.28p 676.20p 658.43p 673.05p 515570
04/03/2019 671.47p 671.47p 658.41p 666.75p 645490
01/03/2019 655.73p 669.90p 654.98p 667.80p 868770
28/02/2019 646.80p 654.15p 636.85p 653.63p 751792
27/02/2019 632.10p 647.85p 627.90p 645.23p 696763
26/02/2019 618.45p 641.03p 614.25p 635.25p 1181897
25/02/2019 617.40p 620.03p 606.90p 616.35p 407768
22/02/2019 611.63p 619.68p 611.36p 618.98p 391399
21/02/2019 605.32p 615.82p 602.70p 615.82p 777538
20/02/2019 604.27p 613.21p 596.92p 604.80p 442344
19/02/2019 591.68p 604.27p 591.68p 600.60p 460172
18/02/2019 584.85p 609.00p 584.85p 595.88p 437195
15/02/2019 594.82p 604.80p 589.22p 597.98p 713798
14/02/2019 616.35p 622.24p 594.30p 594.30p 760101
13/02/2019 609.00p 626.85p 609.00p 618.45p 1036231
12/02/2019 615.82p 625.80p 604.80p 605.32p 773955
11/02/2019 610.05p 617.93p 606.98p 613.20p 604659
08/02/2019 613.20p 619.50p 609.00p 611.63p 426640
07/02/2019 620.03p 626.33p 607.42p 611.10p 1209546
06/02/2019 621.60p 635.25p 616.87p 622.65p 1233855
05/02/2019 618.98p 622.13p 614.25p 621.60p 429222
04/02/2019 613.72p 617.32p 606.54p 614.25p 349916
01/02/2019 616.87p 620.03p 605.32p 619.50p 341457
31/01/2019 606.38p 615.30p 600.60p 609.52p 579137
30/01/2019 608.48p 611.10p 597.45p 606.90p 223427
29/01/2019 593.25p 610.05p 591.68p 600.08p 468402
28/01/2019 593.25p 606.38p 590.63p 594.30p 597144
25/01/2019 600.08p 607.42p 600.08p 600.08p 177294
24/01/2019 603.22p 605.85p 595.54p 602.17p 802535
23/01/2019 592.72p 603.75p 592.72p 598.50p 550769
22/01/2019 599.03p 607.95p 593.78p 597.45p 293788
21/01/2019 602.70p 607.42p 594.30p 601.13p 425006
18/01/2019 592.20p 612.15p 592.20p 605.85p 633753
17/01/2019 585.37p 592.72p 580.65p 590.63p 294355
16/01/2019 576.98p 600.60p 576.98p 590.63p 518908
15/01/2019 577.50p 590.63p 570.15p 579.60p 613096
14/01/2019 581.70p 587.84p 565.43p 578.03p 633307
11/01/2019 564.90p 580.65p 559.65p 577.50p 684417
10/01/2019 559.65p 565.95p 555.21p 560.70p 457910
09/01/2019 549.15p 565.95p 545.48p 558.07p 609459
08/01/2019 541.80p 550.20p 535.50p 544.95p 452487
07/01/2019 528.15p 538.65p 528.15p 535.50p 457209
04/01/2019 513.03p 529.73p 513.03p 524.79p 656548
03/01/2019 512.82p 523.32p 505.47p 513.45p 405012
02/01/2019 515.76p 515.76p 501.90p 512.61p 458839
31/12/2018 512.40p 517.02p 506.51p 515.97p 87904
28/12/2018 506.31p 512.82p 495.18p 512.82p 318723
27/12/2018 503.58p 510.93p 491.40p 495.18p 401486
24/12/2018 498.33p 504.63p 496.86p 504.63p 158210
21/12/2018 506.10p 515.76p 497.49p 500.43p 829960
20/12/2018 498.96p 516.39p 494.13p 510.93p 852349
19/12/2018 497.28p 516.39p 496.23p 510.09p 760164
18/12/2018 480.90p 505.26p 480.90p 500.43p 656394
17/12/2018 503.58p 503.58p 478.59p 483.84p 727639
14/12/2018 507.57p 512.19p 495.60p 495.60p 852372
13/12/2018 516.39p 519.12p 511.56p 513.24p 538046
12/12/2018 493.29p 517.02p 487.20p 516.18p 680530
11/12/2018 493.08p 502.27p 481.53p 496.86p 763066
10/12/2018 504.00p 508.70p 483.42p 485.73p 1152526
07/12/2018 510.30p 520.38p 506.94p 506.94p 955504
06/12/2018 519.96p 527.43p 500.22p 509.46p 1218571
05/12/2018 486.99p 543.90p 485.10p 521.01p 1293306
04/12/2018 502.95p 506.10p 487.20p 491.19p 658576
03/12/2018 501.69p 506.73p 491.82p 505.47p 757820
30/11/2018 511.98p 511.98p 490.98p 492.66p 882351
29/11/2018 520.80p 529.20p 509.25p 511.14p 521667
28/11/2018 537.60p 541.28p 522.27p 523.11p 487266
27/11/2018 552.30p 552.30p 536.55p 537.60p 503116
26/11/2018 553.35p 564.90p 546.53p 551.78p 530466
23/11/2018 550.20p 557.03p 544.43p 553.35p 281607
22/11/2018 535.50p 553.35p 529.20p 548.10p 432447
21/11/2018 528.67p 541.80p 518.32p 541.80p 587596
20/11/2018 535.50p 540.75p 524.97p 529.20p 778256
19/11/2018 542.33p 549.30p 532.87p 537.60p 649705
16/11/2018 551.25p 569.40p 537.27p 548.10p 836809
15/11/2018 595.88p 599.03p 534.27p 549.15p 1357139
14/11/2018 591.15p 603.22p 586.95p 591.68p 466525
13/11/2018 576.45p 591.68p 567.53p 591.15p 595476
12/11/2018 596.40p 597.98p 570.15p 575.93p 618549
09/11/2018 589.05p 609.00p 580.12p 590.10p 928095
08/11/2018 571.73p 590.10p 570.98p 590.10p 815890
07/11/2018 588.00p 600.60p 561.75p 576.45p 1288457
06/11/2018 591.68p 596.92p 584.85p 593.25p 714279
05/11/2018 594.30p 594.82p 583.80p 589.57p 596625
02/11/2018 582.75p 601.13p 578.55p 593.25p 904939
01/11/2018 554.92p 589.05p 554.92p 579.60p 937843

*Close Price adjusted for both dividends and splits