R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | 63.000 | 64.690 | 63.000 | 63.500 | 63.500 | 11,312 |
| 2024-04-09 | 63.000 | 63.500 | 63.000 | 63.500 | 63.500 | 7 |
| 2024-04-08 | 65.500 | 65.500 | 63.250 | 63.250 | 63.250 | 3,258 |
| 2024-04-05 | 65.000 | 66.100 | 64.700 | 65.250 | 65.250 | 55,166 |
| 2024-04-03 | 64.000 | 65.250 | 64.000 | 65.250 | 65.250 | 100,003 |
| 2024-04-02 | 64.000 | 65.250 | 64.000 | 65.250 | 65.250 | 2,750 |
| 2024-03-28 | 65.978 | 67.500 | 65.978 | 66.000 | 66.000 | 10,005 |
| 2024-03-27 | 63.000 | 64.250 | 63.000 | 64.250 | 64.250 | 35,000 |
| 2024-03-26 | 63.500 | 65.000 | 63.500 | 65.000 | 65.000 | 12 |
| 2024-03-25 | 63.400 | 64.500 | 63.400 | 64.500 | 64.500 | 1,022 |
| 2024-03-22 | 64.500 | 64.500 | 62.500 | 64.250 | 64.250 | 34,252 |
| 2024-03-21 | 62.520 | 65.830 | 62.520 | 64.500 | 64.500 | 46,066 |
| 2024-03-20 | 66.500 | 67.000 | 62.500 | 65.000 | 65.000 | 45,007 |
| 2024-03-19 | 68.000 | 70.750 | 68.000 | 69.000 | 69.000 | 14,751 |
| 2024-03-18 | 68.700 | 70.000 | 68.700 | 70.000 | 70.000 | 1,569 |
| 2024-03-14 | 73.000 | 73.000 | 68.700 | 70.500 | 70.500 | 3,670 |
| 2024-03-13 | 73.000 | 73.000 | 68.675 | 70.000 | 70.000 | 10,455 |
| 2024-03-12 | 70.700 | 71.800 | 70.000 | 70.500 | 70.500 | 12,255 |
| 2024-03-11 | 68.000 | 70.790 | 68.000 | 69.500 | 69.500 | 19,304 |
| 2024-03-08 | 68.250 | 70.000 | 68.250 | 70.000 | 70.000 | 7,017 |
| 2024-03-07 | 68.000 | 70.000 | 68.000 | 70.000 | 70.000 | 7,143 |
| 2024-03-06 | 69.000 | 70.000 | 68.250 | 69.000 | 69.000 | 5,003 |
| 2024-03-05 | 73.500 | 73.500 | 69.132 | 70.000 | 70.000 | 7,249 |
| 2024-03-04 | 70.100 | 71.250 | 70.100 | 71.250 | 71.250 | 15,000 |
| 2024-02-29 | 70.100 | 71.500 | 70.100 | 71.500 | 71.500 | 3 |
| 2024-02-27 | 70.000 | 71.250 | 70.000 | 71.250 | 71.250 | 1,024 |
| 2024-02-26 | 73.000 | 73.000 | 70.000 | 71.250 | 71.250 | 4,769 |
| 2024-02-23 | 67.500 | 72.000 | 67.500 | 71.500 | 71.500 | 27,937 |
| 2024-02-22 | 68.000 | 68.000 | 66.500 | 67.250 | 67.250 | 41,000 |
| 2024-02-20 | 68.500 | 69.500 | 68.500 | 69.500 | 69.500 | 5,000 |
| 2024-02-19 | 73.000 | 73.000 | 70.000 | 70.000 | 70.000 | 22,482 |
| 2024-02-14 | 76.000 | 81.000 | 75.250 | 75.250 | 75.250 | 8,335 |
| 2024-02-13 | 76.090 | 78.250 | 76.090 | 78.250 | 78.250 | 1,993 |
| 2024-02-12 | 76.000 | 77.000 | 76.000 | 77.000 | 77.000 | 2 |
| 2024-02-09 | 78.000 | 80.500 | 76.000 | 77.500 | 77.500 | 17,039 |
| 2024-02-08 | 78.000 | 78.910 | 78.000 | 78.000 | 78.000 | 7,774 |
| 2024-02-07 | 78.000 | 81.000 | 78.000 | 79.250 | 79.250 | 177 |
| 2024-02-06 | 78.070 | 79.250 | 78.070 | 79.250 | 79.250 | 84 |
| 2024-02-05 | 81.000 | 81.000 | 79.250 | 79.250 | 79.250 | 1,000 |
| 2024-02-01 | 80.000 | 81.250 | 78.520 | 81.250 | 81.250 | 4,450 |
| 2024-01-31 | 80.000 | 80.750 | 80.000 | 80.750 | 80.750 | 24,850 |
| 2024-01-30 | 84.000 | 84.000 | 80.750 | 80.750 | 80.750 | 12,001 |
| 2024-01-29 | 80.000 | 87.000 | 80.000 | 83.750 | 83.750 | 2,458 |
| 2024-01-26 | 84.550 | 84.550 | 83.750 | 83.750 | 83.750 | 8,067 |
| 2024-01-25 | 78.000 | 84.000 | 78.000 | 82.750 | 82.750 | 162,906 |
| 2024-01-24 | 82.000 | 82.000 | 79.000 | 80.250 | 80.250 | 34,687 |
| 2024-01-22 | 80.000 | 81.750 | 80.000 | 81.750 | 81.750 | 3,000 |
| 2024-01-19 | 82.000 | 82.000 | 80.000 | 80.750 | 80.750 | 7,132 |
| 2024-01-18 | 83.500 | 83.500 | 82.000 | 82.500 | 82.500 | 7,300 |
| 2024-01-17 | 86.090 | 86.090 | 84.750 | 84.750 | 84.750 | 1,144 |
| 2024-01-16 | 86.090 | 86.090 | 84.500 | 84.500 | 84.500 | 200 |
| 2024-01-15 | 86.000 | 86.050 | 83.000 | 84.000 | 84.000 | 3,183 |
| 2024-01-12 | 86.175 | 87.250 | 86.175 | 87.250 | 87.250 | 10,668 |
| 2024-01-11 | 83.500 | 92.950 | 83.500 | 87.000 | 87.000 | 210,840 |
| 2024-01-10 | 82.200 | 82.200 | 81.000 | 81.750 | 81.750 | 9,007 |
| 2024-01-09 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 1,500 |
| 2024-01-08 | 80.000 | 82.625 | 78.000 | 78.000 | 78.000 | 22,795 |
| 2024-01-05 | 72.500 | 78.000 | 72.500 | 78.000 | 78.000 | 77,682 |
| 2024-01-04 | 72.000 | 73.500 | 72.000 | 72.250 | 72.250 | 31,939 |
| 2024-01-03 | 70.385 | 72.500 | 70.385 | 70.750 | 70.750 | 12,451 |
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.