Red Capital Plc (REDC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

29.50

0.00

(0.00%)

At close: 03:46PM BST

Time period:

18 May 2023 - 18 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	29.50	29.50	29.50	29.50	29.50	-
16 May 2024	29.50	29.50	29.50	29.50	29.50	-
15 May 2024	29.50	28.00	28.00	29.50	29.50	36,783
14 May 2024	29.50	29.50	29.50	29.50	29.50	-
13 May 2024	29.50	29.50	29.50	29.50	29.50	-
10 May 2024	29.50	29.50	29.50	29.50	29.50	-
09 May 2024	29.50	29.50	29.50	29.50	29.50	-
08 May 2024	29.50	29.50	29.50	29.50	29.50	-
07 May 2024	29.50	29.50	29.50	29.50	29.50	-
03 May 2024	29.50	29.50	29.50	29.50	29.50	-
02 May 2024	29.50	28.50	28.50	29.50	29.50	1,000
01 May 2024	29.50	29.50	29.50	29.50	29.50	-
30 Apr 2024	29.50	29.50	29.50	29.50	29.50	-
29 Apr 2024	29.50	29.50	29.50	29.50	29.50	-
26 Apr 2024	29.50	29.50	29.50	29.50	29.50	-
25 Apr 2024	29.50	29.50	29.50	29.50	29.50	-
24 Apr 2024	29.50	29.50	29.50	29.50	29.50	-
23 Apr 2024	29.50	29.50	29.50	29.50	29.50	-
22 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
19 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
18 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
17 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
16 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
15 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
12 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
11 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
10 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
09 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
08 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
05 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
04 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
03 Apr 2024	29.50	29.50	29.50	29.50	29.50	-
02 Apr 2024	31.50	30.00	30.00	30.00	30.00	4,660
28 Mar 2024	31.50	31.50	31.50	31.50	31.50	-
27 Mar 2024	31.50	31.50	31.50	31.50	31.50	-
26 Mar 2024	31.50	31.50	31.50	31.50	31.50	-
25 Mar 2024	31.50	31.50	31.50	31.50	31.50	-
22 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
21 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
20 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
19 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
18 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
15 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
14 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
13 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
12 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
11 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
08 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
07 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
06 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
05 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
04 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
01 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
29 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
28 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
27 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
26 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
23 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
22 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
21 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
20 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
19 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
16 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
15 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
14 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
13 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
12 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
09 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
08 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
07 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
06 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
05 Feb 2024	0.32	0.31	0.31	0.31	0.31	25,000
02 Feb 2024	32.50	32.50	32.50	32.50	32.50	-
01 Feb 2024	32.50	32.50	32.50	32.50	32.50	-
31 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
30 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
29 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
26 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
25 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
24 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
23 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
22 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
19 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
18 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
17 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
16 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
15 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
12 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
11 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
10 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
09 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
08 Jan 2024	32.50	31.13	31.13	32.50	32.50	15,000
05 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
04 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
03 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
02 Jan 2024	32.50	32.50	32.50	32.50	32.50	-
29 Dec 2023	32.50	32.50	32.50	32.50	32.50	-
28 Dec 2023	32.50	32.50	32.50	32.50	32.50	-
27 Dec 2023	32.50	32.50	32.50	32.50	32.50	-
22 Dec 2023	32.50	32.50	32.50	32.50	32.50	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,420.26-18.39(-0.22%)

FTSE 25020,749.90-72.94(-0.35%)

AIM794.02+1.52(+0.19%)

GBP/EUR1.1678+0.0023(+0.20%)

GBP/USD1.2706+0.0035(+0.28%)

Bitcoin GBP52,748.62+123.11(+0.23%)

Red Capital Plc (REDC.L)

FTSE 100
8,420.26
-18.39(-0.22%)

FTSE 250
20,749.90
-72.94(-0.35%)

AIM
794.02
+1.52(+0.19%)

GBP/EUR
1.1678
+0.0023(+0.20%)

GBP/USD
1.2706
+0.0035(+0.28%)

Bitcoin GBP
52,748.62
+123.11(+0.23%)