Redde plc (REDD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:05PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 378.00 | 381.50 | 376.00 | 380.00 | 380.00 | 82,097 |
| 23 Apr 2024 | 376.00 | 380.50 | 375.50 | 377.00 | 377.00 | 268,602 |
| 22 Apr 2024 | 374.50 | 378.50 | 373.50 | 375.50 | 375.50 | 276,396 |
| 19 Apr 2024 | 371.50 | 374.00 | 366.00 | 372.00 | 372.00 | 214,475 |
| 18 Apr 2024 | 369.50 | 376.00 | 366.50 | 373.50 | 373.50 | 258,733 |
| 17 Apr 2024 | 368.00 | 371.50 | 367.50 | 369.50 | 369.50 | 509,720 |
| 16 Apr 2024 | 374.00 | 374.50 | 367.50 | 367.50 | 367.50 | 492,648 |
| 15 Apr 2024 | 375.00 | 382.00 | 374.73 | 377.00 | 377.00 | 507,985 |
| 12 Apr 2024 | 387.50 | 387.50 | 376.50 | 376.50 | 376.50 | 361,491 |
| 11 Apr 2024 | 377.00 | 385.00 | 377.00 | 377.00 | 377.00 | 402,453 |
| 10 Apr 2024 | 379.00 | 383.00 | 376.56 | 380.50 | 380.50 | 324,332 |
| 09 Apr 2024 | 378.00 | 381.00 | 374.00 | 374.00 | 374.00 | 364,396 |
| 08 Apr 2024 | 374.00 | 383.61 | 374.00 | 380.50 | 380.50 | 235,839 |
| 05 Apr 2024 | 375.00 | 380.50 | 374.00 | 378.50 | 378.50 | 294,452 |
| 04 Apr 2024 | 378.00 | 383.50 | 378.00 | 383.00 | 383.00 | 290,733 |
| 03 Apr 2024 | 379.00 | 384.00 | 375.00 | 380.00 | 380.00 | 244,617 |
| 02 Apr 2024 | 371.50 | 387.00 | 371.50 | 377.00 | 377.00 | 559,736 |
| 28 Mar 2024 | 377.00 | 382.00 | 374.89 | 381.50 | 381.50 | 370,098 |
| 27 Mar 2024 | 383.50 | 383.50 | 374.50 | 378.00 | 378.00 | 337,815 |
| 26 Mar 2024 | 374.00 | 377.50 | 374.00 | 376.00 | 376.00 | 262,289 |
| 25 Mar 2024 | 374.50 | 378.00 | 371.50 | 376.00 | 376.00 | 418,939 |
| 22 Mar 2024 | 383.00 | 384.00 | 375.00 | 375.00 | 375.00 | 201,342 |
| 21 Mar 2024 | 379.50 | 382.00 | 374.50 | 378.00 | 378.00 | 1,735,444 |
| 20 Mar 2024 | 376.50 | 379.00 | 373.00 | 375.50 | 375.50 | 667,654 |
| 19 Mar 2024 | 374.00 | 377.50 | 372.98 | 377.00 | 377.00 | 439,076 |
| 18 Mar 2024 | 372.00 | 376.00 | 372.00 | 374.00 | 374.00 | 409,401 |
| 15 Mar 2024 | 370.00 | 375.00 | 370.00 | 373.50 | 373.50 | 1,207,108 |
| 14 Mar 2024 | 371.00 | 373.50 | 369.00 | 369.50 | 369.50 | 691,700 |
| 13 Mar 2024 | 365.50 | 371.50 | 364.50 | 371.50 | 371.50 | 1,033,770 |
| 12 Mar 2024 | 367.50 | 367.50 | 363.00 | 365.50 | 365.50 | 306,694 |
| 11 Mar 2024 | 361.50 | 366.00 | 360.50 | 365.00 | 365.00 | 432,318 |
| 08 Mar 2024 | 362.50 | 366.00 | 360.00 | 363.50 | 363.50 | 298,824 |
| 07 Mar 2024 | 355.00 | 363.00 | 355.00 | 362.50 | 362.50 | 316,386 |
| 06 Mar 2024 | 351.50 | 358.00 | 349.00 | 355.50 | 355.50 | 724,909 |
| 05 Mar 2024 | 354.50 | 354.50 | 346.00 | 350.00 | 350.00 | 679,047 |
| 04 Mar 2024 | 360.00 | 360.00 | 346.09 | 348.00 | 348.00 | 1,048,856 |
| 01 Mar 2024 | 347.00 | 353.00 | 346.00 | 350.50 | 350.50 | 510,165 |
| 29 Feb 2024 | 347.50 | 356.50 | 345.00 | 346.00 | 346.00 | 952,226 |
| 28 Feb 2024 | 347.00 | 349.50 | 343.22 | 344.50 | 344.50 | 405,293 |
| 27 Feb 2024 | 344.50 | 349.00 | 343.50 | 347.00 | 347.00 | 324,297 |
| 26 Feb 2024 | 350.00 | 350.00 | 341.50 | 343.50 | 343.50 | 193,538 |
| 23 Feb 2024 | 349.00 | 350.50 | 342.00 | 347.00 | 347.00 | 514,152 |
| 22 Feb 2024 | 349.50 | 350.50 | 347.00 | 350.00 | 350.00 | 182,539 |
| 21 Feb 2024 | 342.50 | 348.00 | 342.50 | 348.00 | 348.00 | 533,863 |
| 20 Feb 2024 | 347.50 | 350.00 | 342.00 | 344.00 | 344.00 | 485,446 |
| 19 Feb 2024 | 347.00 | 349.50 | 344.00 | 347.50 | 347.50 | 358,844 |
| 16 Feb 2024 | 344.00 | 351.00 | 344.00 | 349.50 | 349.50 | 217,469 |
| 15 Feb 2024 | 348.50 | 348.50 | 339.50 | 342.00 | 342.00 | 229,844 |
| 14 Feb 2024 | 338.00 | 343.00 | 337.50 | 339.00 | 339.00 | 2,611,430 |
| 13 Feb 2024 | 341.50 | 342.00 | 331.00 | 336.50 | 336.50 | 470,216 |
| 12 Feb 2024 | 336.00 | 353.50 | 336.00 | 342.50 | 342.50 | 1,231,290 |
| 09 Feb 2024 | 340.50 | 345.00 | 336.59 | 337.00 | 337.00 | 384,221 |
| 08 Feb 2024 | 348.50 | 352.50 | 336.50 | 338.50 | 338.50 | 539,557 |
| 07 Feb 2024 | 352.00 | 352.00 | 340.50 | 344.00 | 344.00 | 802,009 |
| 06 Feb 2024 | 350.00 | 356.00 | 350.00 | 353.50 | 353.50 | 748,540 |
| 05 Feb 2024 | 354.00 | 357.00 | 352.00 | 352.00 | 352.00 | 683,616 |
| 02 Feb 2024 | 360.00 | 360.00 | 352.00 | 354.50 | 354.50 | 311,244 |
| 01 Feb 2024 | 360.00 | 360.00 | 351.50 | 351.50 | 351.50 | 1,683,937 |
| 31 Jan 2024 | 350.00 | 356.50 | 350.00 | 355.00 | 355.00 | 407,354 |
| 30 Jan 2024 | 349.50 | 352.00 | 348.66 | 350.50 | 350.50 | 202,166 |
| 29 Jan 2024 | 354.00 | 354.00 | 349.20 | 349.50 | 349.50 | 443,680 |
| 26 Jan 2024 | 351.00 | 355.00 | 349.00 | 351.50 | 351.50 | 1,308,534 |
| 25 Jan 2024 | 346.50 | 352.00 | 345.50 | 349.00 | 349.00 | 160,520 |
| 24 Jan 2024 | 346.00 | 347.50 | 343.50 | 346.50 | 346.50 | 338,996 |
| 23 Jan 2024 | 354.50 | 356.50 | 344.00 | 344.50 | 344.50 | 329,581 |
| 22 Jan 2024 | 350.50 | 350.50 | 342.50 | 344.00 | 344.00 | 240,401 |
| 19 Jan 2024 | 341.00 | 346.00 | 340.50 | 341.50 | 341.50 | 423,406 |
| 18 Jan 2024 | 341.50 | 345.00 | 341.00 | 343.00 | 343.00 | 360,956 |
| 17 Jan 2024 | 341.50 | 345.00 | 335.50 | 341.00 | 341.00 | 308,545 |
| 16 Jan 2024 | 350.50 | 352.00 | 346.50 | 348.50 | 348.50 | 312,949 |
| 15 Jan 2024 | 352.00 | 357.50 | 349.50 | 351.50 | 351.50 | 467,551 |
| 12 Jan 2024 | 353.00 | 358.50 | 353.00 | 356.00 | 356.00 | 417,579 |
| 11 Jan 2024 | 362.50 | 364.78 | 351.00 | 351.00 | 351.00 | 383,799 |
| 10 Jan 2024 | 359.00 | 363.50 | 358.00 | 360.50 | 360.50 | 530,481 |
| 09 Jan 2024 | 361.50 | 362.00 | 357.00 | 359.00 | 359.00 | 451,851 |
| 08 Jan 2024 | 357.50 | 361.50 | 353.50 | 361.50 | 361.50 | 314,676 |
| 05 Jan 2024 | 361.00 | 361.00 | 353.50 | 357.50 | 357.50 | 250,298 |
| 04 Jan 2024 | 354.00 | 359.50 | 352.50 | 358.00 | 358.00 | 273,517 |
| 03 Jan 2024 | 359.50 | 360.00 | 352.50 | 353.50 | 353.50 | 556,209 |
| 02 Jan 2024 | 370.00 | 370.00 | 357.90 | 359.50 | 359.50 | 324,122 |
| 29 Dec 2023 | 369.50 | 369.50 | 359.50 | 363.50 | 363.50 | 195,148 |
| 28 Dec 2023 | 371.00 | 377.00 | 358.50 | 361.50 | 361.50 | 476,733 |
| 27 Dec 2023 | 354.00 | 368.00 | 354.00 | 367.00 | 367.00 | 588,208 |
| 22 Dec 2023 | 358.00 | 364.00 | 354.50 | 362.00 | 362.00 | 1,168,778 |
| 21 Dec 2023 | 362.50 | 362.50 | 356.50 | 357.50 | 357.50 | 423,383 |
| 20 Dec 2023 | 367.50 | 367.50 | 357.00 | 360.50 | 360.50 | 631,766 |
| 19 Dec 2023 | 359.00 | 363.00 | 357.50 | 360.00 | 360.00 | 360,347 |
| 18 Dec 2023 | 365.00 | 365.00 | 357.00 | 359.00 | 359.00 | 385,993 |
| 15 Dec 2023 | 364.00 | 367.50 | 357.50 | 359.00 | 359.00 | 1,042,691 |
| 14 Dec 2023 | 368.00 | 368.00 | 361.50 | 363.00 | 363.00 | 931,597 |
| 14 Dec 2023 | 8.3 Dividend | |||||
| 13 Dec 2023 | 366.50 | 369.00 | 363.00 | 363.00 | 354.70 | 486,329 |
| 12 Dec 2023 | 363.50 | 369.00 | 362.00 | 363.50 | 355.19 | 732,952 |
| 11 Dec 2023 | 371.50 | 373.50 | 363.00 | 363.50 | 355.19 | 542,326 |
| 08 Dec 2023 | 379.00 | 380.44 | 371.00 | 371.50 | 363.01 | 562,499 |
| 07 Dec 2023 | 384.00 | 384.00 | 371.50 | 377.50 | 368.87 | 846,526 |
| 06 Dec 2023 | 375.50 | 383.50 | 368.50 | 379.50 | 370.82 | 885,002 |
| 05 Dec 2023 | 356.00 | 361.00 | 356.00 | 359.50 | 351.28 | 568,278 |
| 04 Dec 2023 | 364.00 | 364.88 | 356.62 | 357.00 | 348.84 | 850,698 |
| 01 Dec 2023 | 360.00 | 363.50 | 358.00 | 363.00 | 354.70 | 238,848 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.