R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 98.000 | 99.200 | 96.035 | 97.750 | 97.750 | 25,867 |
| 2026-10-22 | 98.500 | 99.200 | 96.035 | 97.750 | 97.750 | 25,867 |
| 2026-10-21 | 98.500 | 99.200 | 98.500 | 98.500 | 98.500 | 90,722 |
| 2026-10-20 | 99.000 | 99.240 | 98.500 | 98.500 | 98.500 | 35,129 |
| 2026-10-19 | 98.500 | 99.240 | 98.500 | 98.500 | 98.500 | 6,759 |
| 2026-10-16 | 98.500 | 99.240 | 98.500 | 98.500 | 98.500 | 100,622 |
| 2026-10-15 | 98.000 | 99.240 | 97.000 | 98.500 | 98.500 | 62,535 |
| 2026-10-14 | 97.500 | 100.00 | 96.000 | 97.000 | 97.000 | 30,609 |
| 2026-10-13 | 97.500 | 97.750 | 97.000 | 97.000 | 97.000 | 5,076 |
| 2026-10-12 | 97.000 | 98.000 | 96.100 | 97.000 | 97.000 | 75,292 |
| 2026-10-09 | 96.500 | 98.000 | 96.340 | 97.000 | 97.000 | 34,815 |
| 2026-10-08 | 97.000 | 98.000 | 95.600 | 96.500 | 96.500 | 42,992 |
| 2026-10-07 | 97.000 | 97.400 | 95.600 | 97.000 | 97.000 | 111,243 |
| 2026-10-06 | 97.000 | 97.400 | 95.510 | 96.500 | 96.500 | 20,000 |
| 2026-10-05 | 95.500 | 98.000 | 94.000 | 96.500 | 96.500 | 25,820 |
| 2026-10-02 | 95.500 | 96.400 | 94.000 | 95.500 | 95.500 | 16,986 |
| 2026-10-01 | 95.500 | 99.000 | 94.450 | 99.000 | 99.000 | 62,748 |
| 2026-09-30 | 93.750 | 97.000 | 93.000 | 95.500 | 95.500 | 34,513 |
| 2026-09-29 | 93.750 | 94.400 | 93.000 | 93.000 | 93.000 | 33,576 |
| 2026-09-28 | 93.000 | 94.500 | 93.000 | 93.500 | 93.500 | 50,922 |
| 2026-09-25 | 95.000 | 97.000 | 93.000 | 97.000 | 97.000 | 27,679 |
| 2026-09-24 | 95.000 | 95.000 | 92.000 | 95.000 | 95.000 | 136,928 |
| 2026-09-23 | 95.000 | 95.015 | 95.000 | 95.000 | 95.000 | 14,330 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0450 GBP |
| 2025-12-11 | 0.0450 GBP |
| 2025-06-12 | 0.0450 GBP |
| 2024-12-12 | 0.0450 GBP |
| 2024-06-13 | 0.0450 GBP |
| 2024-03-28 | 0.1150 GBP |
| 2023-06-01 | 0.0450 GBP |
| 2022-12-01 | 0.1450 GBP |
| 2022-05-26 | 0.0450 GBP |
| 2021-11-25 | 0.0450 GBP |
| 2021-05-27 | 0.0450 GBP |
| 2019-05-30 | 0.0450 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.