RED STAR EXPRESS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	20.000	20.000	20.000	20.000	19.443	124,431
2026-07-27	20.000	20.000	20.000	20.000	19.443	575,621
2026-07-24	20.000	20.000	20.000	20.000	19.443	93,554
2026-07-23	20.000	20.000	20.000	20.000	19.443	1,212,427
2026-07-22	20.000	20.000	20.000	20.000	19.443	246,290
2026-07-21	20.000	20.000	20.000	20.000	19.443	997,456
2026-07-20	20.000	20.000	20.000	20.000	19.443	348,172
2026-07-17	22.100	22.100	20.000	20.000	19.443	309,675
2026-07-16	22.100	22.100	22.100	22.100	21.484	65,395
2026-07-15	22.100	22.100	22.100	22.100	21.484	24,375
2026-07-14	22.100	22.100	22.100	22.100	21.484	339,805
2026-07-13	24.550	24.550	22.100	22.100	21.484	340,805
2026-07-10	24.550	24.550	24.550	24.550	23.866	193,026
2026-07-09	24.550	24.550	24.550	24.550	23.866	51,871
2026-07-08	24.550	24.550	24.550	24.550	23.866	64,743
2026-07-07	24.550	24.550	24.550	24.550	23.866	80,197
2026-07-06	24.550	24.550	24.550	24.550	23.866	119,174
2026-07-03	24.550	24.550	24.550	24.550	23.866	15,664
2026-07-02	24.550	24.550	24.550	24.550	23.866	108,643
2026-07-01	24.550	24.550	24.550	24.550	23.866	24,753
2026-06-30	24.550	24.550	24.550	24.550	23.866	5,709
2026-06-29	24.550	24.550	24.550	24.550	23.866	24,694
2026-06-26	24.550	24.550	24.550	24.550	23.866	123,583
2026-06-25	22.400	24.550	22.400	24.550	23.866	1,613,739
2026-06-24	24.850	24.850	22.400	22.400	21.776	1,578,123
2026-06-23	27.600	27.600	24.850	24.850	24.158	426,307
2026-06-22	27.600	27.600	27.600	27.600	26.831	22,654
2026-06-19	27.600	27.600	27.600	27.600	26.831	33,515
2026-06-18	27.600	27.600	27.600	27.600	26.831	54,056
2026-06-17	30.650	30.650	27.600	27.600	26.831	133,270
2026-06-16	30.650	30.650	30.650	30.650	29.796	10,010
2026-06-15	30.650	30.650	30.650	30.650	29.796	49,319
2026-06-11	30.650	30.650	30.650	30.650	29.796	11,841
2026-06-10	30.650	30.650	30.650	30.650	29.796	111,477
2026-06-09	30.650	30.650	30.650	30.650	29.796	6,540
2026-06-08	30.650	30.650	30.650	30.650	29.796	61,986
2026-06-05	30.650	30.650	30.650	30.650	29.796	25,358
2026-06-04	30.650	30.650	30.650	30.650	29.796	583,325
2026-06-03	30.700	30.700	27.650	30.650	29.796	1,676,326
2026-06-02	30.700	30.700	30.700	30.700	29.845	323,832
2026-06-01	34.000	34.000	30.600	30.700	29.845	4,297,134
2026-05-29	34.000	34.000	34.000	34.000	33.053	2,313,501
2026-05-26	37.000	37.000	33.300	34.000	33.053	6,553,715
2026-05-25	34.950	38.250	31.700	37.000	35.969	5,719,590
2026-05-22	31.900	34.950	28.750	34.950	33.976	8,471,110
2026-05-21	31.900	31.900	31.900	31.900	31.011	52,559
2026-05-20	31.900	31.900	31.900	31.900	31.011	16,522
2026-05-19	31.900	31.900	31.900	31.900	31.011	131,988
2026-05-18	31.900	31.900	31.900	31.900	31.011	256,498
2026-05-15	31.900	31.900	28.750	31.900	31.011	2,152,469
2026-05-14	26.900	31.900	26.500	31.900	31.011	2,722,439
2026-05-13	26.900	26.900	26.900	26.900	26.151	56,105
2026-05-12	26.900	26.900	26.900	26.900	26.151	222,762
2026-05-11	25.050	26.900	22.950	26.900	26.151	1,302,700
2026-05-08	25.450	27.350	25.050	25.050	24.352	1,560,888
2026-05-07	28.150	30.900	25.350	25.450	24.741	3,298,444
2026-05-06	28.150	28.150	28.150	28.150	27.366	56,866
2026-05-05	28.150	28.150	28.150	28.150	27.366	71,013
2026-05-04	28.150	28.150	28.150	28.150	27.366	51,290
2026-04-30	28.150	28.150	28.150	28.150	27.366	40,972

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.4500 NGN
2025-09-03	0.3500 NGN
2024-08-21	0.2700 NGN
2023-08-21	0.2000 NGN
2022-09-14	0.0750 NGN
2021-09-06	0.0515 NGN
2020-09-21	0.3500 NGN
2019-07-17	0.4300 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.