Redde Northgate plc (REDD.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 411.00 | 411.00 | 401.00 | 401.00 | 401.00 | 531,006 |
| May 09, 2024 | 395.50 | 403.50 | 395.50 | 402.50 | 402.50 | 405,881 |
| May 08, 2024 | 398.00 | 398.50 | 394.00 | 396.50 | 396.50 | 381,452 |
| May 07, 2024 | 387.00 | 394.50 | 387.00 | 394.50 | 394.50 | 561,666 |
| May 03, 2024 | 390.00 | 393.00 | 385.00 | 385.50 | 385.50 | 895,062 |
| May 02, 2024 | 392.50 | 392.50 | 388.05 | 391.50 | 391.50 | 344,321 |
| May 01, 2024 | 384.00 | 389.50 | 383.50 | 389.00 | 389.00 | 146,925 |
| Apr 30, 2024 | 388.50 | 391.50 | 384.00 | 384.50 | 384.50 | 277,452 |
| Apr 29, 2024 | 380.50 | 388.50 | 374.00 | 387.50 | 387.50 | 879,548 |
| Apr 26, 2024 | 383.00 | 387.00 | 374.61 | 382.00 | 382.00 | 544,704 |
| Apr 25, 2024 | 381.50 | 385.50 | 379.50 | 380.50 | 380.50 | 565,624 |
| Apr 24, 2024 | 378.00 | 384.00 | 376.00 | 382.50 | 382.50 | 393,218 |
| Apr 23, 2024 | 376.00 | 380.50 | 375.50 | 377.00 | 377.00 | 268,602 |
| Apr 22, 2024 | 374.50 | 378.50 | 373.50 | 375.50 | 375.50 | 276,396 |
| Apr 19, 2024 | 371.50 | 374.00 | 366.00 | 372.00 | 372.00 | 214,475 |
| Apr 18, 2024 | 369.50 | 376.00 | 366.50 | 373.50 | 373.50 | 258,733 |
| Apr 17, 2024 | 368.00 | 371.50 | 367.50 | 369.50 | 369.50 | 509,720 |
| Apr 16, 2024 | 374.00 | 374.50 | 367.50 | 367.50 | 367.50 | 492,648 |
| Apr 15, 2024 | 375.00 | 382.00 | 374.73 | 377.00 | 377.00 | 507,985 |
| Apr 12, 2024 | 387.50 | 387.50 | 376.50 | 376.50 | 376.50 | 361,491 |
| Apr 11, 2024 | 377.00 | 385.00 | 377.00 | 377.00 | 377.00 | 402,453 |
| Apr 10, 2024 | 379.00 | 383.00 | 376.56 | 380.50 | 380.50 | 324,332 |
| Apr 09, 2024 | 378.00 | 381.00 | 374.00 | 374.00 | 374.00 | 364,396 |
| Apr 08, 2024 | 374.00 | 383.61 | 374.00 | 380.50 | 380.50 | 235,839 |
| Apr 05, 2024 | 375.00 | 380.50 | 374.00 | 378.50 | 378.50 | 294,452 |
| Apr 04, 2024 | 378.00 | 383.50 | 378.00 | 383.00 | 383.00 | 290,733 |
| Apr 03, 2024 | 379.00 | 384.00 | 375.00 | 380.00 | 380.00 | 244,617 |
| Apr 02, 2024 | 371.50 | 387.00 | 371.50 | 377.00 | 377.00 | 559,736 |
| Mar 28, 2024 | 377.00 | 382.00 | 374.89 | 381.50 | 381.50 | 370,098 |
| Mar 27, 2024 | 383.50 | 383.50 | 374.50 | 378.00 | 378.00 | 337,815 |
| Mar 26, 2024 | 374.00 | 377.50 | 374.00 | 376.00 | 376.00 | 262,289 |
| Mar 25, 2024 | 374.50 | 378.00 | 371.50 | 376.00 | 376.00 | 418,939 |
| Mar 22, 2024 | 383.00 | 384.00 | 375.00 | 375.00 | 375.00 | 201,342 |
| Mar 21, 2024 | 379.50 | 382.00 | 374.50 | 378.00 | 378.00 | 1,735,444 |
| Mar 20, 2024 | 376.50 | 379.00 | 373.00 | 375.50 | 375.50 | 667,654 |
| Mar 19, 2024 | 374.00 | 377.50 | 372.98 | 377.00 | 377.00 | 439,076 |
| Mar 18, 2024 | 372.00 | 376.00 | 372.00 | 374.00 | 374.00 | 409,401 |
| Mar 15, 2024 | 370.00 | 375.00 | 370.00 | 373.50 | 373.50 | 1,207,108 |
| Mar 14, 2024 | 371.00 | 373.50 | 369.00 | 369.50 | 369.50 | 691,700 |
| Mar 13, 2024 | 365.50 | 371.50 | 364.50 | 371.50 | 371.50 | 1,033,770 |
| Mar 12, 2024 | 367.50 | 367.50 | 363.00 | 365.50 | 365.50 | 306,694 |
| Mar 11, 2024 | 361.50 | 366.00 | 360.50 | 365.00 | 365.00 | 432,318 |
| Mar 08, 2024 | 362.50 | 366.00 | 360.00 | 363.50 | 363.50 | 298,824 |
| Mar 07, 2024 | 355.00 | 363.00 | 355.00 | 362.50 | 362.50 | 316,386 |
| Mar 06, 2024 | 351.50 | 358.00 | 349.00 | 355.50 | 355.50 | 724,909 |
| Mar 05, 2024 | 354.50 | 354.50 | 346.00 | 350.00 | 350.00 | 679,047 |
| Mar 04, 2024 | 360.00 | 360.00 | 346.09 | 348.00 | 348.00 | 1,048,856 |
| Mar 01, 2024 | 347.00 | 353.00 | 346.00 | 350.50 | 350.50 | 510,165 |
| Feb 29, 2024 | 347.50 | 356.50 | 345.00 | 346.00 | 346.00 | 952,226 |
| Feb 28, 2024 | 347.00 | 349.50 | 343.22 | 344.50 | 344.50 | 405,293 |
| Feb 27, 2024 | 344.50 | 349.00 | 343.50 | 347.00 | 347.00 | 324,297 |
| Feb 26, 2024 | 350.00 | 350.00 | 341.50 | 343.50 | 343.50 | 193,538 |
| Feb 23, 2024 | 349.00 | 350.50 | 342.00 | 347.00 | 347.00 | 514,152 |
| Feb 22, 2024 | 349.50 | 350.50 | 347.00 | 350.00 | 350.00 | 182,539 |
| Feb 21, 2024 | 342.50 | 348.00 | 342.50 | 348.00 | 348.00 | 533,863 |
| Feb 20, 2024 | 347.50 | 350.00 | 342.00 | 344.00 | 344.00 | 485,446 |
| Feb 19, 2024 | 347.00 | 349.50 | 344.00 | 347.50 | 347.50 | 358,844 |
| Feb 16, 2024 | 344.00 | 351.00 | 344.00 | 349.50 | 349.50 | 217,469 |
| Feb 15, 2024 | 348.50 | 348.50 | 339.50 | 342.00 | 342.00 | 229,844 |
| Feb 14, 2024 | 338.00 | 343.00 | 337.50 | 339.00 | 339.00 | 2,611,430 |
| Feb 13, 2024 | 341.50 | 342.00 | 331.00 | 336.50 | 336.50 | 470,216 |
| Feb 12, 2024 | 336.00 | 353.50 | 336.00 | 342.50 | 342.50 | 1,231,290 |
| Feb 09, 2024 | 340.50 | 345.00 | 336.59 | 337.00 | 337.00 | 384,221 |
| Feb 08, 2024 | 348.50 | 352.50 | 336.50 | 338.50 | 338.50 | 539,557 |
| Feb 07, 2024 | 352.00 | 352.00 | 340.50 | 344.00 | 344.00 | 802,009 |
| Feb 06, 2024 | 350.00 | 356.00 | 350.00 | 353.50 | 353.50 | 748,540 |
| Feb 05, 2024 | 354.00 | 357.00 | 352.00 | 352.00 | 352.00 | 683,616 |
| Feb 02, 2024 | 360.00 | 360.00 | 352.00 | 354.50 | 354.50 | 311,244 |
| Feb 01, 2024 | 360.00 | 360.00 | 351.50 | 351.50 | 351.50 | 1,683,937 |
| Jan 31, 2024 | 350.00 | 356.50 | 350.00 | 355.00 | 355.00 | 407,354 |
| Jan 30, 2024 | 349.50 | 352.00 | 348.66 | 350.50 | 350.50 | 202,166 |
| Jan 29, 2024 | 354.00 | 354.00 | 349.20 | 349.50 | 349.50 | 443,680 |
| Jan 26, 2024 | 351.00 | 355.00 | 349.00 | 351.50 | 351.50 | 1,308,534 |
| Jan 25, 2024 | 346.50 | 352.00 | 345.50 | 349.00 | 349.00 | 160,520 |
| Jan 24, 2024 | 346.00 | 347.50 | 343.50 | 346.50 | 346.50 | 338,996 |
| Jan 23, 2024 | 354.50 | 356.50 | 344.00 | 344.50 | 344.50 | 329,581 |
| Jan 22, 2024 | 350.50 | 350.50 | 342.50 | 344.00 | 344.00 | 240,401 |
| Jan 19, 2024 | 341.00 | 346.00 | 340.50 | 341.50 | 341.50 | 423,406 |
| Jan 18, 2024 | 341.50 | 345.00 | 341.00 | 343.00 | 343.00 | 360,956 |
| Jan 17, 2024 | 341.50 | 345.00 | 335.50 | 341.00 | 341.00 | 308,545 |
| Jan 16, 2024 | 350.50 | 352.00 | 346.50 | 348.50 | 348.50 | 312,949 |
| Jan 15, 2024 | 352.00 | 357.50 | 349.50 | 351.50 | 351.50 | 467,551 |
| Jan 12, 2024 | 353.00 | 358.50 | 353.00 | 356.00 | 356.00 | 417,579 |
| Jan 11, 2024 | 362.50 | 364.78 | 351.00 | 351.00 | 351.00 | 383,799 |
| Jan 10, 2024 | 359.00 | 363.50 | 358.00 | 360.50 | 360.50 | 530,481 |
| Jan 09, 2024 | 361.50 | 362.00 | 357.00 | 359.00 | 359.00 | 451,851 |
| Jan 08, 2024 | 357.50 | 361.50 | 353.50 | 361.50 | 361.50 | 314,676 |
| Jan 05, 2024 | 361.00 | 361.00 | 353.50 | 357.50 | 357.50 | 250,298 |
| Jan 04, 2024 | 354.00 | 359.50 | 352.50 | 358.00 | 358.00 | 273,517 |
| Jan 03, 2024 | 359.50 | 360.00 | 352.50 | 353.50 | 353.50 | 556,209 |
| Jan 02, 2024 | 370.00 | 370.00 | 357.90 | 359.50 | 359.50 | 324,122 |
| Dec 29, 2023 | 369.50 | 369.50 | 359.50 | 363.50 | 363.50 | 195,148 |
| Dec 28, 2023 | 371.00 | 377.00 | 358.50 | 361.50 | 361.50 | 476,733 |
| Dec 27, 2023 | 354.00 | 368.00 | 354.00 | 367.00 | 367.00 | 588,208 |
| Dec 22, 2023 | 358.00 | 364.00 | 354.50 | 362.00 | 362.00 | 1,168,778 |
| Dec 21, 2023 | 362.50 | 362.50 | 356.50 | 357.50 | 357.50 | 423,383 |
| Dec 20, 2023 | 367.50 | 367.50 | 357.00 | 360.50 | 360.50 | 631,766 |
| Dec 19, 2023 | 359.00 | 363.00 | 357.50 | 360.00 | 360.00 | 360,347 |
| Dec 18, 2023 | 365.00 | 365.00 | 357.00 | 359.00 | 359.00 | 385,993 |
| Dec 15, 2023 | 364.00 | 367.50 | 357.50 | 359.00 | 359.00 | 1,042,691 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.