R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 50.000 | 52.000 | 50.000 | 52.000 | 52.000 | 80,853 |
| 2023-08-25 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 128,561 |
| 2023-08-24 | 52.500 | 52.500 | 51.750 | 51.750 | 51.750 | 269,884 |
| 2023-08-23 | 52.500 | 55.500 | 52.000 | 52.000 | 52.000 | 340,969 |
| 2023-08-22 | 52.500 | 53.000 | 52.000 | 52.500 | 52.500 | 239,337 |
| 2023-08-21 | 52.500 | 53.000 | 51.750 | 51.750 | 51.750 | 2,000 |
| 2023-08-18 | 52.500 | 53.000 | 52.500 | 52.750 | 52.750 | 961,338 |
| 2023-08-17 | 52.500 | 53.000 | 52.500 | 52.750 | 52.750 | 30,502 |
| 2023-08-16 | 53.000 | 53.750 | 52.000 | 53.750 | 53.750 | 303,693 |
| 2023-08-15 | 55.160 | 55.160 | 54.500 | 54.500 | 54.500 | 3,814 |
| 2023-08-14 | 56.000 | 56.000 | 54.500 | 54.500 | 54.500 | 2 |
| 2023-08-11 | 53.000 | 55.000 | 53.000 | 54.000 | 54.000 | 3,363 |
| 2023-08-10 | 53.000 | 54.500 | 53.000 | 54.500 | 54.500 | 7,554 |
| 2023-08-09 | 53.000 | 56.000 | 52.500 | 56.000 | 56.000 | 13,787 |
| 2023-08-08 | 54.500 | 56.000 | 53.000 | 54.500 | 54.500 | 12 |
| 2023-08-07 | 55.850 | 55.850 | 53.060 | 54.500 | 54.500 | 2,330 |
| 2023-08-04 | 55.000 | 58.000 | 55.000 | 55.500 | 55.500 | 30,546 |
| 2023-08-03 | 53.000 | 55.000 | 53.000 | 54.000 | 54.000 | 5,804 |
| 2023-08-02 | 53.000 | 55.000 | 53.000 | 53.500 | 53.500 | 35,186 |
| 2023-08-01 | 60.000 | 63.000 | 57.750 | 58.000 | 58.000 | 11,862 |
| 2023-07-31 | 68.000 | 68.000 | 61.291 | 61.500 | 61.500 | 29,630 |
| 2023-07-28 | 67.000 | 67.500 | 65.350 | 65.750 | 65.750 | 2,435 |
| 2023-07-27 | 71.500 | 71.500 | 68.000 | 68.000 | 68.000 | 2 |
| 2023-07-26 | 65.000 | 72.000 | 65.000 | 68.000 | 68.000 | 5,069 |
| 2023-07-25 | 72.000 | 72.000 | 68.750 | 68.750 | 68.750 | 8 |
| 2023-07-24 | 72.000 | 72.000 | 65.000 | 68.750 | 68.750 | 55,133 |
| 2023-07-21 | 67.000 | 72.000 | 65.040 | 66.000 | 66.000 | 5,798 |
| 2023-07-20 | 66.000 | 72.000 | 66.000 | 69.000 | 69.000 | 10,003 |
| 2023-07-19 | 69.000 | 69.000 | 66.300 | 67.500 | 67.500 | 5,498 |
| 2023-07-18 | 67.000 | 67.000 | 66.500 | 66.500 | 66.500 | 10,414 |
| 2023-07-17 | 72.000 | 72.000 | 69.500 | 69.500 | 69.500 | 1 |
| 2023-07-14 | 72.000 | 72.000 | 69.500 | 69.500 | 69.500 | 1 |
| 2023-07-13 | 72.000 | 72.000 | 69.500 | 69.500 | 69.500 | 1 |
| 2023-07-12 | 72.000 | 72.000 | 69.500 | 69.500 | 69.500 | 1 |
| 2023-07-11 | 67.300 | 70.000 | 67.300 | 69.500 | 69.500 | 6,001 |
| 2023-07-10 | 69.500 | 69.500 | 67.250 | 68.250 | 68.250 | 5,825 |
| 2023-07-07 | 66.863 | 72.000 | 66.863 | 69.500 | 69.500 | 24,336 |
| 2023-07-06 | 70.500 | 74.000 | 68.000 | 74.000 | 74.000 | 6,748 |
| 2023-07-05 | 74.000 | 74.000 | 72.000 | 72.000 | 72.000 | 2 |
| 2023-07-04 | 70.000 | 74.000 | 67.200 | 72.000 | 72.000 | 7,800 |
| 2023-07-03 | 69.000 | 69.500 | 68.000 | 68.750 | 68.750 | 7,087 |
| 2023-06-30 | 68.000 | 68.250 | 67.500 | 68.250 | 68.250 | 15,712 |
| 2023-06-29 | 68.000 | 70.000 | 68.000 | 69.000 | 69.000 | 7,283 |
| 2023-06-28 | 71.000 | 72.000 | 70.500 | 70.500 | 70.500 | 7,967 |
| 2023-06-27 | 71.000 | 73.500 | 71.000 | 72.250 | 72.250 | 11,604 |
| 2023-06-26 | 73.500 | 73.500 | 72.250 | 72.250 | 72.250 | 8 |
| 2023-06-23 | 71.200 | 72.500 | 71.200 | 72.500 | 72.500 | 5,000 |
| 2023-06-22 | 71.125 | 73.500 | 71.125 | 71.750 | 71.750 | 21,866 |
| 2023-06-21 | 71.000 | 74.000 | 71.000 | 72.500 | 72.500 | 2,067 |
| 2023-06-20 | 71.000 | 73.500 | 71.000 | 72.500 | 72.500 | 35,099 |
| 2023-06-19 | 68.500 | 73.500 | 68.000 | 71.000 | 71.000 | 2,086 |
| 2023-06-16 | 67.500 | 72.850 | 62.000 | 70.000 | 70.000 | 96,297 |
| 2023-06-15 | 66.500 | 66.500 | 62.000 | 64.000 | 64.000 | 101,852 |
| 2023-06-14 | 68.000 | 69.500 | 65.000 | 65.750 | 65.750 | 15,909 |
| 2023-06-13 | 73.000 | 79.500 | 70.000 | 71.250 | 71.250 | 18,244 |
| 2023-06-12 | 78.500 | 78.500 | 73.000 | 75.250 | 75.250 | 13,802 |
| 2023-06-09 | 78.000 | 80.500 | 78.000 | 80.500 | 80.500 | 12,376 |
| 2023-06-08 | 82.000 | 83.000 | 79.125 | 81.500 | 81.500 | 33,545 |
| 2023-06-07 | 91.500 | 91.500 | 84.000 | 87.750 | 87.750 | 196 |
| 2023-06-05 | 84.000 | 91.500 | 84.000 | 87.750 | 87.750 | 1,052 |
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.