Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/10/2018 560.70p 565.43p 550.20p 554.92p 657299
30/10/2018 542.85p 557.03p 536.02p 553.88p 575528
29/10/2018 523.95p 544.95p 523.53p 540.22p 801896
26/10/2018 522.27p 533.93p 522.06p 524.79p 738979
25/10/2018 530.25p 533.40p 521.85p 526.57p 693422
24/10/2018 526.57p 543.38p 526.57p 533.40p 805540
23/10/2018 525.00p 529.73p 521.22p 528.15p 1048936
22/10/2018 539.70p 542.85p 531.30p 531.30p 1030098
19/10/2018 557.03p 557.03p 531.30p 531.30p 878914
18/10/2018 556.50p 561.22p 553.35p 554.40p 750968
17/10/2018 578.55p 588.00p 555.45p 555.45p 739688
16/10/2018 570.15p 578.55p 561.75p 576.98p 993062
15/10/2018 571.20p 573.30p 561.75p 565.95p 411857
12/10/2018 560.70p 578.03p 559.65p 573.30p 1095519
11/10/2018 579.60p 589.57p 557.03p 557.03p 902276
10/10/2018 594.30p 596.66p 585.90p 588.00p 973074
09/10/2018 596.92p 602.68p 585.90p 592.72p 912631
08/10/2018 593.25p 597.65p 589.57p 593.25p 701626
05/10/2018 598.50p 598.50p 587.90p 595.35p 508669
04/10/2018 601.13p 604.57p 594.82p 597.45p 846610
03/10/2018 594.82p 602.10p 590.86p 599.03p 571456
02/10/2018 604.80p 605.85p 592.20p 593.78p 872969
01/10/2018 613.72p 615.82p 601.65p 606.38p 705749
28/09/2018 616.87p 624.75p 610.58p 612.67p 733697
27/09/2018 618.45p 625.80p 610.05p 615.30p 602919
26/09/2018 615.82p 620.03p 606.90p 620.03p 1101736
25/09/2018 600.60p 621.08p 600.60p 613.20p 838087
24/09/2018 598.50p 609.66p 597.45p 600.60p 924761
21/09/2018 617.93p 620.03p 601.13p 604.27p 1092859
20/09/2018 616.35p 617.40p 604.54p 615.30p 1164875
19/09/2018 623.18p 642.07p 620.65p 629.47p 1195676
18/09/2018 626.33p 626.33p 618.98p 620.55p 810858
17/09/2018 627.90p 627.90p 617.40p 625.80p 751858
14/09/2018 617.40p 626.33p 613.72p 625.80p 914513
13/09/2018 624.22p 629.47p 616.87p 619.50p 960001
12/09/2018 627.37p 634.72p 621.08p 625.27p 1176058
11/09/2018 631.05p 637.87p 620.03p 623.18p 999143
10/09/2018 616.35p 629.47p 616.35p 626.85p 828893
07/09/2018 634.72p 634.72p 610.58p 621.60p 890956
06/09/2018 605.85p 630.53p 605.32p 626.85p 1368593
05/09/2018 577.50p 605.85p 570.67p 605.85p 1831288
04/09/2018 595.35p 599.03p 565.95p 572.25p 2309978
03/09/2018 585.90p 585.90p 572.25p 584.33p 524295
31/08/2018 572.25p 581.70p 566.48p 574.87p 681735
30/08/2018 572.25p 581.17p 563.32p 574.35p 458372
29/08/2018 573.83p 577.19p 563.85p 572.25p 353358
28/08/2018 567.00p 583.80p 566.81p 574.87p 558337
24/08/2018 574.87p 577.31p 563.85p 563.85p 411306
23/08/2018 573.30p 579.60p 565.43p 578.03p 451328
22/08/2018 575.40p 578.45p 569.62p 570.15p 531512
21/08/2018 557.03p 574.87p 556.50p 573.30p 444588
20/08/2018 561.75p 564.38p 557.03p 559.65p 265216
17/08/2018 560.17p 561.22p 550.72p 559.65p 436580
16/08/2018 552.82p 559.12p 543.90p 558.60p 560613
15/08/2018 557.03p 557.05p 544.29p 548.10p 313566
14/08/2018 553.88p 557.62p 550.01p 553.35p 434000
13/08/2018 546.53p 551.78p 539.70p 551.78p 398998
10/08/2018 553.35p 558.60p 550.20p 552.30p 384083
09/08/2018 573.83p 573.83p 554.40p 560.17p 483436
08/08/2018 565.95p 572.25p 550.72p 572.25p 541253
07/08/2018 560.17p 566.48p 555.45p 562.27p 655682
06/08/2018 547.57p 561.75p 547.57p 555.45p 516601
03/08/2018 549.68p 551.78p 543.38p 551.78p 364539
02/08/2018 557.55p 561.20p 544.95p 545.48p 437393
01/08/2018 565.95p 567.53p 552.30p 554.92p 497901
31/07/2018 564.90p 569.67p 556.50p 563.85p 575198
30/07/2018 560.70p 566.29p 558.60p 559.65p 348647
27/07/2018 563.32p 567.53p 562.80p 566.48p 626601
26/07/2018 559.65p 568.30p 559.65p 565.95p 678290
25/07/2018 573.30p 579.08p 559.65p 562.80p 973980
24/07/2018 549.68p 562.27p 546.53p 560.70p 1059593
23/07/2018 561.22p 561.22p 543.90p 545.48p 615080
20/07/2018 564.90p 568.52p 558.60p 564.38p 607025
19/07/2018 564.38p 571.20p 561.75p 568.05p 378268
18/07/2018 565.95p 571.20p 562.80p 563.32p 580536
17/07/2018 554.40p 567.00p 554.40p 566.48p 538149
16/07/2018 558.07p 562.80p 552.38p 553.88p 616680
13/07/2018 547.57p 562.27p 547.57p 561.75p 1574853
12/07/2018 543.90p 555.98p 541.80p 548.10p 932615
11/07/2018 543.90p 545.57p 539.18p 541.80p 1270286
10/07/2018 551.78p 551.93p 543.77p 544.95p 1033014
09/07/2018 550.72p 553.88p 545.48p 550.20p 599868
06/07/2018 540.22p 552.46p 540.22p 546.53p 597294
05/07/2018 550.72p 560.70p 541.28p 543.38p 575617
04/07/2018 552.30p 556.15p 547.57p 549.68p 357647
03/07/2018 554.92p 556.50p 549.68p 552.82p 677371
02/07/2018 561.22p 564.38p 550.72p 550.72p 1122362
29/06/2018 562.27p 569.24p 558.07p 559.65p 1912970
28/06/2018 565.95p 567.53p 552.82p 555.45p 726301
27/06/2018 566.48p 570.67p 562.80p 566.48p 643350
26/06/2018 575.40p 575.93p 567.00p 567.00p 916573
25/06/2018 575.93p 580.45p 569.62p 572.25p 1297250
22/06/2018 572.25p 587.47p 571.89p 580.65p 2067407
21/06/2018 597.98p 601.13p 571.20p 571.20p 1053805
20/06/2018 604.27p 611.43p 589.65p 596.40p 1908143
19/06/2018 617.93p 617.93p 597.98p 602.17p 1106483
18/06/2018 621.60p 627.45p 615.30p 621.08p 933123
15/06/2018 625.27p 628.43p 617.93p 623.18p 1733607
14/06/2018 617.93p 627.37p 607.42p 625.27p 2872782
13/06/2018 616.87p 624.07p 610.58p 614.77p 1258895
12/06/2018 644.70p 646.28p 612.67p 615.82p 1147610
11/06/2018 656.77p 661.18p 642.60p 642.60p 543715
08/06/2018 648.90p 657.82p 648.38p 656.77p 488720
07/06/2018 642.07p 655.20p 642.07p 651.00p 829404
06/06/2018 637.87p 644.70p 635.25p 640.50p 938142
05/06/2018 644.18p 646.45p 631.05p 636.30p 823475
04/06/2018 641.55p 642.60p 635.77p 638.92p 394789
01/06/2018 641.03p 649.42p 637.35p 639.45p 624310
31/05/2018 643.13p 648.38p 635.77p 635.77p 1088056
30/05/2018 639.45p 646.80p 636.82p 642.60p 706501
29/05/2018 646.28p 647.85p 638.40p 640.50p 599522
25/05/2018 642.60p 657.30p 642.60p 650.48p 685234
24/05/2018 655.73p 655.73p 643.13p 643.13p 685863
23/05/2018 664.12p 664.12p 652.05p 654.15p 497252
22/05/2018 660.45p 665.18p 655.02p 660.45p 612837
21/05/2018 664.12p 666.22p 659.40p 661.50p 526798
18/05/2018 661.50p 661.50p 656.25p 658.35p 362010
17/05/2018 655.73p 662.55p 652.58p 660.45p 463914
16/05/2018 677.78p 680.40p 655.20p 657.30p 1073619
15/05/2018 673.58p 684.07p 673.58p 679.35p 773504
14/05/2018 676.73p 679.35p 671.47p 675.15p 573187
11/05/2018 665.70p 680.93p 664.28p 677.78p 644434
10/05/2018 664.12p 673.58p 660.45p 666.75p 690677
09/05/2018 659.92p 666.22p 652.05p 663.08p 488970
08/05/2018 660.45p 669.37p 657.30p 659.40p 586225
04/05/2018 661.50p 661.50p 654.15p 656.25p 372162
03/05/2018 654.68p 658.87p 652.58p 658.35p 553219
02/05/2018 660.45p 660.98p 654.15p 655.20p 487790
01/05/2018 658.35p 660.98p 654.40p 659.40p 147611
30/04/2018 658.35p 666.75p 657.30p 658.87p 1130213
27/04/2018 655.73p 664.12p 653.63p 657.82p 349932
26/04/2018 665.70p 665.70p 649.95p 654.15p 438215
25/04/2018 646.80p 656.25p 646.80p 656.25p 702780
24/04/2018 667.80p 668.90p 646.80p 648.90p 947548
23/04/2018 668.32p 670.95p 665.18p 666.75p 546216
20/04/2018 659.92p 669.37p 659.92p 668.32p 876416
19/04/2018 638.92p 662.02p 638.92p 658.87p 801336
18/04/2018 643.65p 647.85p 635.77p 644.70p 598113
17/04/2018 638.40p 645.23p 636.82p 643.13p 642722
16/04/2018 643.13p 643.65p 633.15p 638.40p 382380
13/04/2018 638.92p 641.55p 628.95p 636.82p 602690
12/04/2018 639.45p 640.72p 631.05p 634.72p 465289
11/04/2018 643.65p 643.65p 631.33p 639.97p 479019
10/04/2018 634.20p 643.13p 631.68p 635.77p 598080
09/04/2018 632.63p 634.20p 617.93p 630.00p 360953
06/04/2018 625.27p 636.30p 621.08p 631.05p 831409
05/04/2018 611.63p 628.95p 610.27p 625.27p 562413
04/04/2018 620.03p 624.75p 613.20p 617.93p 564273
03/04/2018 620.03p 622.13p 609.69p 616.87p 709964
29/03/2018 624.75p 635.25p 624.75p 625.27p 722370
28/03/2018 621.08p 625.27p 613.72p 621.08p 519122
27/03/2018 613.20p 633.68p 613.20p 618.98p 490922
26/03/2018 623.70p 625.27p 614.77p 615.30p 410670
23/03/2018 617.40p 622.13p 604.52p 618.45p 622804
22/03/2018 631.05p 640.47p 614.42p 616.87p 540796
21/03/2018 639.97p 639.97p 632.10p 635.25p 420895
20/03/2018 619.50p 636.82p 617.40p 635.77p 572446
19/03/2018 621.08p 623.70p 612.67p 619.50p 2108217
16/03/2018 630.00p 634.23p 614.25p 621.60p 1336632
15/03/2018 626.33p 630.00p 619.50p 628.43p 485218
14/03/2018 624.75p 633.15p 622.65p 626.85p 479097
13/03/2018 637.87p 644.18p 623.18p 623.70p 518870
12/03/2018 639.97p 639.97p 628.43p 637.35p 853234
09/03/2018 639.45p 639.45p 627.90p 638.92p 418698
08/03/2018 625.80p 630.00p 621.08p 629.47p 609472
07/03/2018 624.75p 632.10p 621.60p 628.95p 748936
06/03/2018 624.22p 626.33p 611.63p 622.65p 548273
05/03/2018 605.85p 621.60p 600.56p 618.98p 657777
02/03/2018 604.27p 613.20p 603.03p 607.42p 714182
01/03/2018 617.40p 622.65p 606.90p 607.95p 524909
28/02/2018 627.90p 636.82p 614.25p 618.45p 964486
27/02/2018 627.37p 635.77p 622.65p 627.90p 1028110
26/02/2018 616.35p 624.22p 611.63p 621.60p 535865
23/02/2018 615.82p 621.60p 612.15p 613.72p 358488
22/02/2018 627.90p 627.90p 609.00p 614.25p 860569
21/02/2018 638.40p 638.40p 622.13p 630.00p 883748
20/02/2018 622.65p 635.25p 619.50p 634.20p 739426
19/02/2018 611.63p 623.70p 610.58p 619.50p 508410
16/02/2018 612.15p 622.13p 604.27p 615.30p 572182
15/02/2018 618.45p 618.98p 606.38p 609.00p 609609
14/02/2018 623.70p 624.22p 606.38p 612.15p 1110771
13/02/2018 617.40p 622.65p 612.15p 617.40p 987410
12/02/2018 629.47p 632.63p 616.35p 617.40p 915095
09/02/2018 616.35p 627.90p 609.00p 623.70p 1573468
08/02/2018 658.87p 665.70p 615.30p 617.93p 1928017
07/02/2018 638.40p 656.77p 634.20p 656.77p 1707803
06/02/2018 607.42p 633.68p 598.50p 623.18p 1760381
05/02/2018 624.75p 632.10p 616.87p 618.98p 1020111
02/02/2018 637.35p 640.50p 626.33p 633.15p 828216
01/02/2018 631.05p 642.07p 631.05p 638.40p 695456
31/01/2018 642.07p 642.07p 626.85p 628.95p 1177067
30/01/2018 654.68p 654.68p 642.07p 643.65p 530376
29/01/2018 660.98p 670.43p 654.68p 656.77p 610054
26/01/2018 658.87p 660.98p 646.80p 660.45p 1111810
25/01/2018 658.87p 663.10p 649.42p 654.68p 1165973
24/01/2018 669.37p 675.68p 660.98p 662.55p 384210
23/01/2018 667.28p 670.43p 661.50p 668.85p 310402
22/01/2018 672.00p 674.10p 664.12p 665.18p 568505
19/01/2018 666.75p 672.53p 662.06p 672.00p 398320
18/01/2018 675.15p 676.20p 656.77p 665.70p 554582

*Close Price adjusted for both dividends and splits