RED STAR EXPRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	28.150	28.150	28.150	28.150	27.366	5,238
2026-04-21	28.150	28.150	28.150	28.150	27.366	509,007
2026-04-20	28.150	28.150	28.150	28.150	27.366	38,444
2026-04-17	28.150	28.150	28.150	28.150	27.366	24,037
2026-04-16	28.150	28.150	28.150	28.150	27.366	77,334
2026-04-15	28.150	28.150	28.150	28.150	27.366	107,297
2026-04-14	28.150	28.150	28.150	28.150	27.366	21,992
2026-04-13	28.150	28.150	28.150	28.150	27.366	26,378
2026-04-10	28.150	28.150	28.150	28.150	27.366	19,285
2026-04-09	28.150	28.150	28.150	28.150	27.366	38,422
2026-04-08	28.150	28.150	28.150	28.150	27.366	14,200
2026-04-07	28.150	28.150	28.150	28.150	27.366	37,064
2026-04-02	28.150	28.150	28.150	28.150	27.366	27,829
2026-04-01	28.150	28.150	28.150	28.150	27.366	102,503
2026-03-31	28.150	28.150	28.150	28.150	27.366	71,633
2026-03-30	28.150	28.150	28.150	28.150	27.366	42,475
2026-03-27	28.150	28.150	28.150	28.150	27.366	94,117
2026-03-26	25.700	28.150	25.700	28.150	27.366	1,268,078
2026-03-25	25.700	25.700	25.700	25.700	24.984	45,519
2026-03-24	25.700	25.700	25.700	25.700	24.984	103,336
2026-03-23	25.700	25.700	25.700	25.700	24.984	130,036
2026-03-18	28.550	28.550	25.700	25.700	24.984	463,830
2026-03-17	28.550	28.550	28.550	28.550	27.755	26,348
2026-03-16	28.550	28.550	28.550	28.550	27.755	60,706
2026-03-13	28.550	28.550	28.550	28.550	27.755	43,054
2026-03-12	28.550	28.550	28.550	28.550	27.755	52,461
2026-03-11	28.550	28.550	28.550	28.550	27.755	53,035
2026-03-10	31.700	31.700	28.550	28.550	27.755	188,647
2026-03-09	31.950	31.950	28.800	31.700	30.817	471,411
2026-03-06	31.950	31.950	31.950	31.950	31.060	84,132
2026-03-05	31.950	31.950	31.950	31.950	31.060	95,958
2026-03-04	31.950	31.950	31.950	31.950	31.060	96,678
2026-03-03	31.950	31.950	31.950	31.950	31.060	113,053
2026-03-02	31.950	31.950	31.950	31.950	31.060	248,227
2026-02-27	30.000	31.950	30.000	31.950	31.060	1,084,262
2026-02-26	30.000	30.000	30.000	30.000	29.164	74,061
2026-02-25	30.000	30.000	30.000	30.000	29.164	44,659
2026-02-24	30.000	30.000	30.000	30.000	29.164	894,603
2026-02-23	31.950	34.950	28.800	30.000	29.164	3,072,542
2026-02-20	31.950	31.950	31.950	31.950	31.060	212,318
2026-02-19	31.950	31.950	31.950	31.950	31.060	683,691
2026-02-18	29.500	31.950	28.450	31.950	31.060	2,055,257
2026-02-17	26.850	29.500	26.850	29.500	28.678	1,584,762
2026-02-16	24.450	26.850	24.450	26.850	26.102	717,555
2026-02-13	22.250	24.450	22.250	24.450	23.769	1,954,082
2026-02-12	20.500	22.250	20.000	22.250	21.630	1,252,538
2026-02-11	18.800	20.500	18.500	20.500	19.929	1,199,241
2026-02-10	18.800	18.800	18.800	18.800	18.276	488,238
2026-02-09	17.150	18.800	17.150	18.800	18.276	1,757,353
2026-02-06	15.600	17.150	15.600	17.150	16.672	1,439,727
2026-02-05	17.150	17.150	15.600	15.600	15.165	2,405,576
2026-02-04	19.050	19.050	17.150	17.150	16.672	460,693
2026-02-03	19.050	19.050	19.050	19.050	18.519	549,613
2026-02-02	20.800	22.600	18.750	19.050	18.519	2,520,419
2026-01-30	20.800	20.800	20.800	20.800	20.220	783,970
2026-01-29	20.800	20.800	20.800	20.800	20.220	459,069
2026-01-28	19.000	20.800	18.000	20.800	20.220	1,884,230
2026-01-27	19.000	19.000	19.000	19.000	18.471	598,043
2026-01-26	17.300	19.000	17.300	19.000	18.471	1,863,401
2026-01-23	17.300	17.300	17.300	17.300	16.818	909,774

← NewerPage 3 of 21 · 1,236 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.