R.E.A. Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	71.000	71.250	70.960	71.250	71.250	4,694
2023-12-28	69.600	71.000	69.500	69.500	69.500	100,006
2023-12-21	69.600	69.600	69.500	69.500	69.500	4,350
2023-12-18	69.000	71.000	69.000	69.500	69.500	39,175
2023-12-15	70.800	70.800	69.500	69.500	69.500	16,850
2023-12-14	71.000	71.030	68.025	69.500	69.500	18,416
2023-12-12	73.100	73.100	71.250	71.250	71.250	20,000
2023-12-11	70.530	71.250	70.530	71.250	71.250	7,929
2023-12-06	72.720	74.000	70.530	71.750	71.750	1,251
2023-12-01	71.000	71.750	70.500	71.750	71.750	1,501
2023-11-30	70.950	71.750	70.950	71.750	71.750	12,457
2023-11-29	70.500	72.000	70.500	72.000	72.000	606
2023-11-28	72.000	73.100	71.500	71.750	71.750	8,168
2023-11-27	71.000	72.000	71.000	71.000	71.000	72,500
2023-11-24	71.900	71.900	71.250	71.250	71.250	20,000
2023-11-22	72.250	72.250	71.900	72.000	72.000	100,000
2023-11-20	71.000	72.900	71.000	72.500	72.500	333
2023-11-17	70.000	71.700	70.000	70.000	70.000	17,058
2023-11-15	73.220	73.220	71.680	72.000	72.000	13,000
2023-11-14	72.000	74.000	70.000	72.000	72.000	52,787
2023-11-13	74.000	74.000	72.500	72.500	72.500	39,050
2023-11-10	71.000	73.340	70.220	72.500	72.500	118,762
2023-11-08	70.000	73.500	68.000	72.000	72.000	181,231
2023-11-07	67.000	68.015	67.000	67.500	67.500	78,524
2023-11-06	65.000	68.000	65.000	67.750	67.750	96,408
2023-11-03	66.100	67.000	65.000	67.000	67.000	25,170
2023-11-02	61.500	72.040	61.500	67.750	67.750	446,886
2023-11-01	55.780	59.000	55.780	59.000	59.000	35,254
2023-10-31	55.000	58.575	55.000	58.500	58.500	43,775
2023-10-30	56.000	62.000	56.000	58.500	58.500	6,002
2023-10-27	57.000	58.000	57.000	58.000	58.000	9,418
2023-10-20	62.500	62.500	58.000	60.000	60.000	5,002
2023-10-17	58.000	60.500	58.000	60.500	60.500	40,950
2023-10-13	58.000	60.500	58.000	60.500	60.500	308
2023-10-10	60.000	62.500	60.000	60.250	60.250	2,502
2023-10-09	62.500	62.500	58.000	60.250	60.250	13,399
2023-10-06	61.000	61.000	58.125	59.250	59.250	51,000
2023-10-05	62.393	62.393	61.750	61.750	61.750	4,128
2023-10-04	61.000	63.750	61.000	63.750	63.750	6,002
2023-10-03	63.500	64.000	63.000	63.750	63.750	44,283
2023-10-02	66.000	67.000	65.000	66.000	66.000	14,164
2023-09-29	66.000	66.000	65.000	66.000	66.000	9,670
2023-09-28	57.000	64.250	57.000	64.250	64.250	26,830
2023-09-27	54.000	57.000	52.000	57.000	57.000	50,983
2023-09-26	48.600	51.900	48.600	50.500	50.500	152,000
2023-09-25	51.430	51.430	50.100	50.100	50.100	6,325
2023-09-22	48.000	50.000	48.000	49.200	49.200	24,000
2023-09-21	50.000	50.000	49.000	49.500	49.500	89,378
2023-09-20	50.500	52.250	50.000	52.250	52.250	20,300
2023-09-19	50.000	52.250	50.000	52.250	52.250	3,409
2023-09-15	50.540	52.250	50.540	52.250	52.250	600
2023-09-12	51.000	54.500	50.000	51.000	51.000	20,900
2023-09-11	51.575	52.250	51.575	52.250	52.250	5,778
2023-09-07	50.000	56.500	50.000	52.250	52.250	26,218
2023-09-06	50.000	51.000	50.000	51.000	51.000	2,000
2023-09-05	51.500	51.560	50.750	50.750	50.750	3,417
2023-09-04	53.500	54.000	51.950	54.000	54.000	10,298
2023-09-01	51.000	54.000	51.000	52.500	52.500	129,160
2023-08-31	54.000	54.000	51.360	52.500	52.500	19,498
2023-08-30	52.080	52.080	51.240	52.000	52.000	7,000

← NewerPage 12 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.