R.E.A. Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	87.000	89.250	87.000	89.250	89.250	540
2023-06-01	91.100	91.500	89.500	89.500	89.500	2,120
2023-05-31	91.500	91.500	89.250	89.250	89.250	1
2023-05-30	91.500	91.500	87.750	87.750	87.750	1
2023-05-26	90.500	94.500	86.000	90.000	90.000	22,884
2023-05-25	101.00	101.00	95.750	95.750	95.750	2
2023-05-24	90.000	95.750	90.000	95.750	95.750	169
2023-05-23	101.00	101.00	90.500	95.750	95.750	103
2023-05-22	90.500	95.750	90.500	95.750	95.750	4,500
2023-05-19	101.00	101.00	95.750	95.750	95.750	1
2023-05-17	101.00	101.00	93.000	97.000	97.000	45,880
2023-05-15	101.00	101.00	93.800	97.000	97.000	5,799
2023-05-11	101.00	101.00	97.000	97.000	97.000	2
2023-05-09	91.000	101.00	91.000	97.000	97.000	14,401
2023-05-05	102.00	102.00	92.500	92.500	92.500	8,692
2023-05-04	100.00	100.00	100.00	100.00	100.00	3,485
2023-05-03	107.00	107.00	100.70	102.00	102.00	12,001
2023-05-02	106.72	107.00	103.50	103.50	103.50	95
2023-04-28	104.00	104.00	102.00	102.00	102.00	1
2023-04-27	104.00	104.00	102.00	102.00	102.00	8,858
2023-04-26	101.00	105.00	101.00	102.00	102.00	373
2023-04-25	104.00	104.00	102.00	102.00	102.00	1
2023-04-24	104.00	104.00	101.00	102.00	102.00	4,291
2023-04-21	101.00	102.00	101.00	102.00	102.00	800
2023-04-20	103.00	107.11	103.00	103.50	103.50	62,000
2023-04-19	105.00	105.00	100.00	104.00	104.00	110,093
2023-04-18	97.000	105.00	96.500	100.75	100.75	4,116
2023-04-14	97.250	100.25	97.250	100.25	100.25	8,400
2023-04-13	101.00	106.00	101.00	102.00	102.00	9,050
2023-04-11	101.00	101.00	97.490	101.00	101.00	6,223
2023-04-06	99.000	100.25	99.000	100.25	100.25	149
2023-04-04	97.490	100.25	97.490	100.25	100.25	350
2023-04-03	99.000	100.25	99.000	100.25	100.25	101
2023-03-31	98.625	100.25	95.930	100.25	100.25	11,500
2023-03-30	95.000	97.000	94.000	97.000	97.000	3,545
2023-03-29	95.000	102.38	95.000	99.750	99.750	6,864
2023-03-28	105.00	105.00	99.750	99.750	99.750	10
2023-03-24	97.000	99.750	96.000	99.750	99.750	9,550
2023-03-23	103.43	103.43	99.750	99.750	99.750	1,450
2023-03-22	102.45	102.45	96.075	99.750	99.750	10,932
2023-03-21	96.000	101.25	96.000	101.25	101.25	700
2023-03-20	95.225	100.75	95.225	100.75	100.75	2,000
2023-03-17	96.000	102.70	96.000	100.50	100.50	15,500
2023-03-16	102.00	105.00	102.00	105.00	105.00	11,000
2023-03-15	110.40	110.40	108.00	108.00	108.00	100
2023-03-13	110.00	110.00	103.80	108.00	108.00	12,767
2023-03-10	119.00	119.00	111.50	115.00	115.00	1,923
2023-03-09	119.00	119.00	113.00	113.00	113.00	14,500
2023-03-08	125.00	125.00	116.90	119.00	119.00	12,600
2023-03-07	120.00	125.00	117.60	125.00	125.00	10,060
2023-03-06	111.50	115.00	111.50	115.00	115.00	103
2023-03-02	112.60	115.00	112.60	115.00	115.00	5,000
2023-03-01	118.00	118.00	114.00	115.00	115.00	6,084
2023-02-28	115.00	120.00	115.00	115.00	115.00	38,004
2023-02-27	115.40	117.50	115.40	117.50	117.50	10,000
2023-02-20	120.00	120.00	117.50	118.50	118.50	6,500
2023-02-17	116.80	118.50	116.80	118.50	118.50	5,129
2023-02-16	116.40	120.95	116.40	118.50	118.50	12,581
2023-02-15	115.00	120.00	115.00	115.00	115.00	6,358
2023-02-14	115.00	120.00	115.00	116.00	116.00	9,929

← NewerPage 14 of 19 · 1,139 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.