R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 113.00 | 113.00 | 112.40 | 113.00 | 113.00 | 4,004 |
| 2026-10-21 | 107.00 | 113.00 | 107.00 | 113.00 | 113.00 | 10,498 |
| 2026-10-20 | 108.52 | 112.00 | 108.52 | 110.00 | 110.00 | 1,838 |
| 2026-10-19 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 911 |
| 2026-10-16 | 109.00 | 111.40 | 109.00 | 109.00 | 109.00 | 15,882 |
| 2026-10-15 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 15,882 |
| 2026-10-14 | 109.00 | 111.40 | 109.00 | 109.00 | 109.00 | 15,882 |
| 2026-10-13 | 107.00 | 113.00 | 107.00 | 113.00 | 113.00 | 32,831 |
| 2026-10-12 | 108.00 | 113.00 | 107.00 | 113.00 | 113.00 | 24,539 |
| 2026-10-09 | 111.00 | 113.00 | 108.30 | 110.50 | 110.50 | 30,419 |
| 2026-10-08 | 111.00 | 111.00 | 108.25 | 109.00 | 109.00 | 4,923 |
| 2026-10-07 | 108.00 | 108.90 | 108.00 | 108.00 | 108.00 | 10,501 |
| 2026-10-06 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 15,500 |
| 2026-10-05 | 106.00 | 111.20 | 106.00 | 108.50 | 108.50 | 15,510 |
| 2026-10-02 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 19,420 |
| 2026-10-01 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | 19,446 |
| 2026-09-30 | 108.00 | 113.00 | 107.00 | 113.00 | 113.00 | 47,299 |
| 2026-09-29 | 108.00 | 113.00 | 108.00 | 108.50 | 108.50 | 12,031 |
| 2026-09-28 | 113.00 | 117.00 | 108.00 | 111.50 | 111.50 | 32,355 |
| 2026-09-25 | 118.00 | 121.00 | 117.00 | 118.00 | 118.00 | 8,224 |
| 2026-09-24 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 7,908 |
| 2026-09-23 | 126.00 | 127.00 | 118.00 | 121.00 | 121.00 | 86,716 |
| 2026-09-22 | 124.00 | 130.00 | 120.00 | 124.50 | 124.50 | 12,686 |
| 2026-09-21 | 123.00 | 130.00 | 120.00 | 127.00 | 127.00 | 36,557 |
| 2026-09-18 | 129.00 | 130.00 | 120.00 | 130.00 | 130.00 | 5,455 |
| 2026-09-17 | 125.00 | 129.00 | 117.00 | 129.00 | 129.00 | 40,450 |
| 2026-09-16 | 117.00 | 125.00 | 117.00 | 121.00 | 121.00 | 1,450 |
| 2026-09-15 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 30,151 |
| 2026-09-14 | 115.00 | 122.00 | 115.00 | 115.00 | 115.00 | 43,040 |
| 2026-09-11 | 111.00 | 122.00 | 110.00 | 118.00 | 118.00 | 108,354 |
| 2026-09-10 | 108.00 | 113.00 | 108.00 | 110.00 | 110.00 | 88,416 |
| 2026-09-09 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2026-09-08 | 108.56 | 113.00 | 108.08 | 110.50 | 110.50 | 69,955 |
| 2026-09-07 | 108.00 | 113.00 | 107.00 | 113.00 | 113.00 | 26,378 |
| 2026-09-04 | 107.00 | 115.00 | 106.00 | 112.00 | 112.00 | 82,194 |
| 2026-09-03 | 110.00 | 111.00 | 109.00 | 109.50 | 109.50 | 17,335 |
| 2026-09-02 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 2,631 |
| 2026-09-01 | 110.00 | 110.00 | 108.06 | 110.00 | 110.00 | 20,279 |
| 2026-08-28 | 111.00 | 111.00 | 108.06 | 111.00 | 111.00 | 1,112 |
| 2026-08-27 | 110.00 | 110.00 | 109.38 | 110.00 | 110.00 | 5,007 |
| 2026-08-26 | 108.00 | 110.00 | 105.85 | 109.00 | 109.00 | 52,961 |
| 2026-08-25 | 108.00 | 111.00 | 105.00 | 111.00 | 111.00 | 37,304 |
| 2026-08-24 | 109.65 | 111.00 | 107.00 | 109.00 | 109.00 | 1,544 |
| 2026-08-21 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 9,328 |
| 2026-08-20 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 29,078 |
| 2026-08-19 | 107.00 | 109.67 | 107.00 | 107.00 | 107.00 | 15,926 |
| 2026-08-18 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 6,773 |
| 2026-08-17 | 107.00 | 111.00 | 107.00 | 107.00 | 107.00 | 4,012 |
| 2026-08-14 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 15,967 |
| 2026-08-13 | 110.00 | 111.00 | 106.00 | 108.50 | 108.50 | 1,639 |
| 2026-08-12 | 111.00 | 111.00 | 106.46 | 111.00 | 111.00 | 8,010 |
| 2026-08-11 | 107.00 | 110.00 | 106.00 | 110.00 | 110.00 | 33,871 |
| 2026-08-10 | 111.00 | 111.00 | 107.25 | 111.00 | 111.00 | 16,013 |
| 2026-08-07 | 110.00 | 110.00 | 108.50 | 110.00 | 110.00 | 6,844 |
| 2026-08-06 | 108.00 | 111.00 | 106.00 | 111.00 | 111.00 | 56,440 |
| 2026-08-05 | 109.00 | 111.00 | 108.06 | 109.00 | 109.00 | 22,033 |
| 2026-08-04 | 106.00 | 111.00 | 106.00 | 109.50 | 109.50 | 8,907 |
| 2026-08-03 | 108.00 | 111.00 | 108.00 | 108.00 | 108.00 | 16,534 |
| 2026-07-31 | 109.00 | 109.90 | 108.00 | 109.50 | 109.50 | 23,573 |
| 2026-07-30 | 109.00 | 111.17 | 107.00 | 109.00 | 109.00 | 80,776 |
Page 1 of 19 · 1,132 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.