R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 87.000 | 87.750 | 86.000 | 87.750 | 87.750 | 49,825 |
| 2024-07-17 | 87.000 | 87.750 | 87.000 | 87.750 | 87.750 | 500,000 |
| 2024-07-16 | 86.400 | 87.750 | 86.400 | 87.750 | 87.750 | 7,197 |
| 2024-07-12 | 86.550 | 87.750 | 86.550 | 87.750 | 87.750 | 5,000 |
| 2024-07-11 | 86.931 | 88.500 | 86.931 | 88.500 | 88.500 | 3,000 |
| 2024-07-10 | 88.000 | 91.500 | 87.720 | 88.500 | 88.500 | 45,168 |
| 2024-07-09 | 87.500 | 88.750 | 87.500 | 88.750 | 88.750 | 10,496 |
| 2024-07-08 | 88.750 | 88.750 | 88.250 | 88.250 | 88.250 | 5,594 |
| 2024-07-04 | 85.500 | 87.250 | 85.500 | 87.250 | 87.250 | 172 |
| 2024-07-03 | 87.500 | 88.500 | 87.500 | 88.500 | 88.500 | 3,000 |
| 2024-07-02 | 90.000 | 92.500 | 85.500 | 86.250 | 86.250 | 39,429 |
| 2024-06-27 | 91.000 | 91.750 | 87.500 | 91.750 | 91.750 | 3,535 |
| 2024-06-26 | 91.950 | 92.250 | 91.500 | 92.250 | 92.250 | 692 |
| 2024-06-24 | 91.000 | 93.500 | 91.000 | 93.500 | 93.500 | 1,520 |
| 2024-06-21 | 94.000 | 97.500 | 94.000 | 94.000 | 94.000 | 3,066 |
| 2024-06-20 | 93.000 | 94.000 | 93.000 | 93.000 | 93.000 | 7,500 |
| 2024-06-19 | 93.000 | 95.000 | 93.000 | 95.000 | 95.000 | 5 |
| 2024-06-18 | 98.500 | 98.500 | 95.750 | 95.750 | 95.750 | 160 |
| 2024-06-17 | 96.000 | 99.000 | 93.750 | 93.750 | 93.750 | 6,189 |
| 2024-06-14 | 98.500 | 98.500 | 95.750 | 95.750 | 95.750 | 226 |
| 2024-06-13 | 97.800 | 99.000 | 94.613 | 95.750 | 95.750 | 28,215 |
| 2024-06-12 | 97.000 | 98.750 | 95.500 | 97.000 | 97.000 | 40,107 |
| 2024-06-11 | 92.000 | 95.500 | 91.500 | 95.250 | 95.250 | 193,861 |
| 2024-06-10 | 93.000 | 94.150 | 88.000 | 93.750 | 93.750 | 5,490 |
| 2024-06-07 | 90.000 | 91.500 | 90.000 | 90.000 | 90.000 | 63,358 |
| 2024-06-06 | 88.000 | 91.250 | 88.000 | 91.250 | 91.250 | 807 |
| 2024-06-05 | 91.000 | 94.000 | 88.000 | 90.250 | 90.250 | 25,716 |
| 2024-06-04 | 92.000 | 94.000 | 91.000 | 93.000 | 93.000 | 10,504 |
| 2024-06-03 | 85.950 | 87.500 | 85.950 | 87.500 | 87.500 | 7,290 |
| 2024-05-31 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 40,000 |
| 2024-05-29 | 86.300 | 90.000 | 86.300 | 87.500 | 87.500 | 7,501 |
| 2024-05-28 | 88.560 | 88.560 | 88.500 | 88.500 | 88.500 | 3,357 |
| 2024-05-22 | 89.175 | 89.175 | 87.500 | 87.500 | 87.500 | 944 |
| 2024-05-21 | 90.000 | 90.775 | 90.000 | 90.000 | 90.000 | 5,515 |
| 2024-05-20 | 79.000 | 91.000 | 79.000 | 91.000 | 91.000 | 32,804 |
| 2024-05-17 | 85.000 | 85.000 | 82.000 | 82.000 | 82.000 | 2 |
| 2024-05-16 | 80.875 | 82.000 | 80.875 | 82.000 | 82.000 | 4,204 |
| 2024-05-15 | 83.000 | 84.000 | 83.000 | 84.000 | 84.000 | 15,000 |
| 2024-05-14 | 80.875 | 83.719 | 80.875 | 83.000 | 83.000 | 3,857 |
| 2024-05-13 | 82.000 | 84.000 | 82.000 | 83.500 | 83.500 | 6,265 |
| 2024-05-10 | 83.440 | 84.000 | 83.440 | 84.000 | 84.000 | 1,198 |
| 2024-05-09 | 85.000 | 85.000 | 83.000 | 83.000 | 83.000 | 10 |
| 2024-05-08 | 81.000 | 85.000 | 81.000 | 85.000 | 85.000 | 10,126 |
| 2024-05-07 | 84.000 | 84.000 | 80.000 | 82.000 | 82.000 | 36,072 |
| 2024-05-03 | 90.000 | 90.000 | 85.000 | 85.250 | 85.250 | 30,517 |
| 2024-05-02 | 85.000 | 88.000 | 83.000 | 86.000 | 86.000 | 16,959 |
| 2024-05-01 | 82.000 | 85.000 | 78.500 | 82.500 | 82.500 | 104,178 |
| 2024-04-30 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 10,000 |
| 2024-04-29 | 78.000 | 80.000 | 78.000 | 80.000 | 80.000 | 58,179 |
| 2024-04-26 | 78.500 | 80.000 | 78.500 | 79.750 | 79.750 | 12,292 |
| 2024-04-25 | 74.000 | 77.000 | 72.150 | 76.250 | 76.250 | 159,333 |
| 2024-04-24 | 73.600 | 73.600 | 73.500 | 73.500 | 73.500 | 2,314 |
| 2024-04-23 | 70.500 | 72.000 | 70.500 | 72.000 | 72.000 | 2,000 |
| 2024-04-22 | 72.000 | 73.000 | 70.500 | 70.500 | 70.500 | 12,251 |
| 2024-04-19 | 69.000 | 70.250 | 68.820 | 70.250 | 70.250 | 2,244 |
| 2024-04-18 | 67.500 | 68.500 | 67.500 | 68.000 | 68.000 | 16,000 |
| 2024-04-17 | 64.000 | 67.500 | 64.000 | 65.500 | 65.500 | 2,721 |
| 2024-04-16 | 68.000 | 68.000 | 64.175 | 64.250 | 64.250 | 43,214 |
| 2024-04-15 | 63.100 | 67.000 | 63.000 | 65.500 | 65.500 | 49,925 |
| 2024-04-12 | 63.000 | 65.500 | 63.000 | 65.500 | 65.500 | 2,226,197 |
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.