Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
17/01/2018 673.58p 676.73p 666.49p 672.00p 559894
16/01/2018 673.05p 677.78p 671.34p 674.63p 285409
15/01/2018 677.25p 681.45p 670.95p 673.05p 361643
12/01/2018 669.90p 679.99p 668.85p 676.73p 578396
11/01/2018 676.73p 676.73p 663.60p 668.85p 643548
10/01/2018 689.85p 695.10p 676.20p 677.25p 836181
09/01/2018 698.78p 698.78p 688.28p 689.85p 620850
08/01/2018 697.73p 698.78p 685.65p 691.42p 754088
05/01/2018 694.57p 699.49p 686.86p 697.73p 547467
04/01/2018 691.42p 697.73p 688.28p 693.52p 367598
03/01/2018 688.80p 693.00p 686.70p 692.47p 406249
02/01/2018 691.42p 691.42p 679.35p 686.70p 643463
29/12/2017 689.32p 691.42p 684.60p 687.23p 256107
28/12/2017 686.17p 690.90p 680.93p 688.80p 287605
27/12/2017 679.87p 685.13p 673.58p 683.03p 338931
22/12/2017 671.47p 679.35p 670.95p 674.10p 127882
21/12/2017 678.82p 678.82p 667.28p 671.47p 670726
20/12/2017 681.45p 681.45p 673.05p 677.25p 610526
19/12/2017 672.53p 680.93p 664.65p 678.82p 976150
18/12/2017 658.87p 677.78p 657.30p 670.43p 973580
15/12/2017 661.50p 663.84p 653.63p 653.63p 2243655
14/12/2017 677.25p 677.25p 663.08p 664.65p 921041
13/12/2017 682.50p 682.50p 660.45p 673.58p 1005771
12/12/2017 669.90p 671.08p 655.73p 669.90p 883029
11/12/2017 675.68p 675.68p 662.02p 667.80p 694339
08/12/2017 653.63p 678.30p 643.13p 673.05p 1389492
07/12/2017 654.68p 659.40p 646.80p 656.25p 1062913
06/12/2017 654.68p 668.43p 645.75p 652.58p 1041776
05/12/2017 652.05p 659.92p 645.75p 653.10p 1232156
04/12/2017 640.50p 648.38p 634.72p 647.32p 879526
01/12/2017 635.25p 639.45p 624.75p 634.20p 834974
30/11/2017 636.82p 636.82p 621.60p 633.15p 1581068
29/11/2017 612.67p 636.30p 612.67p 636.30p 709370
28/11/2017 628.95p 628.95p 614.77p 618.98p 682420
27/11/2017 623.70p 623.70p 610.58p 617.93p 840490
24/11/2017 618.98p 624.22p 610.58p 610.58p 367623
23/11/2017 606.90p 622.65p 606.90p 618.98p 752082
22/11/2017 624.75p 626.33p 613.72p 614.25p 878581
21/11/2017 625.27p 635.75p 621.60p 624.75p 1184865
20/11/2017 617.40p 635.20p 617.40p 627.37p 531919
17/11/2017 626.33p 632.12p 622.65p 624.75p 436075
16/11/2017 612.67p 625.80p 612.67p 625.80p 893099
15/11/2017 625.27p 625.80p 610.42p 613.72p 553733
14/11/2017 617.93p 627.37p 612.88p 626.33p 681440
13/11/2017 625.27p 632.13p 614.57p 618.45p 1254004
10/11/2017 625.80p 632.63p 616.87p 624.22p 1398058
09/11/2017 658.87p 661.19p 627.37p 627.37p 1482731
08/11/2017 678.82p 680.81p 662.02p 673.58p 1122077
07/11/2017 687.23p 687.23p 675.68p 680.40p 612884
06/11/2017 676.20p 687.23p 676.20p 681.97p 452263
03/11/2017 680.40p 687.38p 677.78p 677.78p 617090
02/11/2017 698.78p 701.44p 676.73p 681.45p 1500696
01/11/2017 686.70p 703.50p 685.13p 697.20p 1167199
31/10/2017 682.50p 688.28p 678.82p 683.55p 1342349
30/10/2017 666.22p 686.70p 661.50p 686.70p 1578230
27/10/2017 698.78p 707.18p 674.10p 679.87p 1175550
26/10/2017 689.32p 694.05p 682.50p 691.95p 819845
25/10/2017 691.95p 694.05p 681.45p 684.60p 643671
24/10/2017 676.73p 696.15p 675.68p 691.95p 1671704
23/10/2017 676.73p 678.30p 668.32p 673.58p 844308
20/10/2017 677.78p 683.55p 668.17p 678.30p 652390
19/10/2017 670.43p 677.78p 660.98p 676.73p 733861
18/10/2017 664.65p 672.00p 663.27p 669.90p 646128
17/10/2017 672.00p 672.00p 660.82p 661.50p 863516
16/10/2017 663.60p 670.95p 662.02p 669.37p 830548
13/10/2017 652.58p 664.12p 650.48p 662.55p 472766
12/10/2017 654.15p 659.40p 647.85p 654.15p 543903
11/10/2017 642.60p 652.05p 639.97p 652.05p 552883
10/10/2017 636.82p 645.23p 636.82p 645.23p 719501
09/10/2017 640.50p 641.03p 634.20p 638.40p 511496
06/10/2017 641.03p 644.70p 637.87p 640.50p 449712
05/10/2017 635.25p 648.90p 634.20p 642.07p 435019
04/10/2017 638.40p 649.42p 633.15p 638.92p 805580
03/10/2017 645.75p 646.80p 638.40p 639.45p 810679
02/10/2017 627.37p 643.13p 626.85p 643.13p 1405705
29/09/2017 610.05p 627.37p 610.05p 622.13p 1214751
28/09/2017 601.65p 607.42p 599.55p 606.90p 749569
27/09/2017 596.40p 601.65p 593.78p 599.55p 765359
26/09/2017 587.47p 592.72p 586.95p 592.72p 655727
25/09/2017 585.37p 595.88p 579.08p 589.05p 919349
22/09/2017 579.08p 589.57p 577.50p 586.43p 819595
21/09/2017 578.55p 583.27p 576.45p 580.12p 639601
20/09/2017 588.00p 595.88p 579.08p 589.05p 1114222
19/09/2017 579.60p 590.63p 574.87p 588.53p 1308850
18/09/2017 579.08p 580.65p 562.80p 578.55p 1229211
15/09/2017 578.55p 584.33p 569.62p 575.93p 1837699
14/09/2017 612.67p 615.82p 579.60p 580.12p 1929227
13/09/2017 609.00p 616.35p 604.27p 613.20p 1430058
12/09/2017 611.10p 619.50p 597.45p 609.00p 4039773
11/09/2017 663.08p 667.80p 658.35p 664.12p 390110
08/09/2017 656.25p 663.60p 652.58p 662.02p 591052
07/09/2017 666.75p 666.75p 656.77p 659.92p 620285
06/09/2017 682.50p 682.50p 660.98p 662.55p 1009060
05/09/2017 667.28p 699.30p 665.18p 679.35p 1597609
04/09/2017 643.13p 651.00p 643.13p 651.00p 422862
01/09/2017 653.10p 653.10p 646.28p 647.32p 496113
31/08/2017 640.50p 653.63p 640.50p 651.52p 371839
30/08/2017 643.65p 655.20p 637.87p 641.55p 328071
29/08/2017 631.57p 645.75p 631.57p 642.07p 454409
25/08/2017 645.23p 645.75p 627.90p 631.57p 624194
24/08/2017 638.40p 645.23p 634.72p 642.07p 247485
23/08/2017 632.10p 638.40p 624.22p 634.20p 400025
22/08/2017 631.05p 637.35p 630.00p 632.63p 431087
21/08/2017 614.77p 631.05p 613.72p 630.53p 542386
18/08/2017 613.20p 618.45p 611.10p 616.87p 361992
17/08/2017 611.10p 616.87p 610.05p 613.20p 643986
16/08/2017 608.48p 616.35p 608.48p 613.20p 398780
15/08/2017 605.85p 606.38p 600.60p 605.32p 670870
14/08/2017 605.85p 614.25p 604.80p 605.85p 507193
11/08/2017 600.60p 605.32p 593.78p 604.80p 381043
10/08/2017 617.93p 617.93p 599.55p 600.60p 403730
09/08/2017 614.77p 617.40p 607.42p 616.35p 366525
08/08/2017 613.72p 618.45p 608.48p 614.77p 498470
07/08/2017 614.25p 620.03p 609.52p 613.72p 499004
04/08/2017 623.70p 624.22p 600.60p 614.25p 685769
03/08/2017 618.98p 632.10p 617.93p 624.22p 396418
02/08/2017 623.18p 623.18p 615.82p 620.03p 360896
01/08/2017 624.22p 625.27p 615.82p 619.50p 434590
31/07/2017 621.08p 622.65p 616.35p 621.60p 442340
28/07/2017 622.65p 623.18p 612.15p 617.40p 400114
27/07/2017 623.18p 626.33p 619.50p 622.65p 470548
26/07/2017 616.35p 622.65p 614.77p 622.13p 500415
25/07/2017 616.35p 618.98p 602.17p 613.20p 427867
24/07/2017 620.03p 621.08p 610.58p 616.35p 703752
21/07/2017 612.15p 621.08p 610.05p 620.55p 578150
20/07/2017 609.52p 612.15p 604.80p 612.15p 417990
19/07/2017 590.63p 609.00p 590.63p 607.42p 644329
18/07/2017 582.75p 591.68p 571.20p 591.15p 421607
17/07/2017 571.73p 585.37p 571.73p 583.27p 366914
14/07/2017 573.30p 580.65p 571.73p 572.25p 325830
13/07/2017 568.58p 574.87p 565.95p 573.83p 792153
12/07/2017 572.77p 578.55p 563.85p 569.10p 481254
11/07/2017 588.53p 591.15p 572.77p 573.83p 463465
10/07/2017 583.80p 589.05p 581.17p 588.00p 496384
07/07/2017 583.27p 589.57p 582.22p 584.85p 382085
06/07/2017 580.12p 586.43p 569.62p 583.27p 431430
05/07/2017 574.35p 582.22p 573.30p 579.60p 664196
04/07/2017 571.73p 573.30p 568.05p 571.20p 373290
03/07/2017 574.87p 579.60p 570.15p 573.83p 506926
30/06/2017 570.67p 580.65p 569.10p 574.35p 427250
29/06/2017 582.75p 583.27p 569.62p 571.73p 884579
28/06/2017 572.77p 584.85p 569.62p 579.60p 558126
27/06/2017 578.55p 578.55p 568.58p 575.93p 322822
26/06/2017 576.45p 584.85p 576.45p 579.08p 292417
23/06/2017 579.08p 581.70p 574.35p 574.35p 490524
22/06/2017 572.25p 580.12p 567.00p 579.08p 456307
21/06/2017 583.80p 586.43p 571.20p 573.83p 720650
20/06/2017 592.20p 596.40p 584.85p 584.85p 557330
19/06/2017 596.40p 599.03p 591.15p 591.15p 585558
16/06/2017 585.37p 596.40p 583.54p 594.82p 1163605
15/06/2017 586.43p 591.15p 574.87p 588.53p 1530965
14/06/2017 574.35p 592.72p 574.35p 589.05p 910140
13/06/2017 572.77p 579.08p 562.80p 574.35p 1192710
12/06/2017 574.35p 579.60p 572.25p 576.45p 492304
09/06/2017 579.60p 579.60p 568.34p 576.45p 1137305
08/06/2017 578.55p 585.37p 575.40p 585.37p 616797
07/06/2017 569.10p 576.98p 568.46p 576.45p 903540
06/06/2017 572.25p 579.60p 563.85p 567.00p 1103261
05/06/2017 579.60p 590.16p 571.20p 573.30p 916526
02/06/2017 586.95p 588.21p 573.83p 579.08p 993399
01/06/2017 597.98p 597.98p 581.63p 584.33p 879609
31/05/2017 593.78p 595.88p 584.89p 588.53p 1229145
30/05/2017 588.53p 594.30p 588.27p 592.72p 613223
26/05/2017 601.13p 602.70p 593.78p 593.78p 547508
25/05/2017 600.60p 602.70p 596.40p 601.13p 448006
24/05/2017 602.70p 604.97p 592.72p 598.50p 812469
23/05/2017 608.48p 611.86p 603.22p 604.27p 557448
22/05/2017 606.38p 609.00p 603.60p 607.95p 492045
19/05/2017 608.48p 614.77p 602.70p 604.80p 846047
18/05/2017 599.03p 605.85p 595.64p 602.70p 842745
17/05/2017 600.60p 603.75p 596.92p 600.60p 757547
16/05/2017 605.32p 608.48p 601.13p 602.70p 870825
15/05/2017 603.75p 608.62p 597.98p 604.27p 686299
12/05/2017 607.42p 612.15p 603.22p 603.75p 520775
11/05/2017 614.25p 615.51p 603.75p 609.00p 755856
10/05/2017 624.22p 627.37p 613.20p 614.77p 1304148
09/05/2017 606.90p 613.72p 606.90p 612.15p 919030
08/05/2017 612.15p 613.72p 605.85p 606.90p 1091705
05/05/2017 606.38p 611.86p 605.85p 608.48p 778387
04/05/2017 605.32p 612.15p 601.65p 607.95p 1268755
03/05/2017 618.98p 621.89p 602.70p 604.27p 1254749
02/05/2017 604.80p 621.31p 599.86p 621.08p 1441802
28/04/2017 600.60p 606.90p 596.92p 605.32p 1137492
27/04/2017 593.25p 598.50p 588.90p 597.98p 981418
26/04/2017 588.00p 594.82p 586.43p 592.20p 1112819
25/04/2017 592.72p 593.25p 586.43p 588.00p 797496
24/04/2017 589.57p 592.20p 585.90p 590.63p 1123632
21/04/2017 586.95p 589.13p 581.17p 582.75p 864148
20/04/2017 585.90p 586.95p 574.66p 584.85p 1404863

*Close Price adjusted for both dividends and splits