R.E.A. Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	121.10	121.10	119.50	119.50	119.50	5,000
2023-02-09	124.00	125.00	121.50	121.50	121.50	11,462
2023-02-08	124.00	124.00	124.00	124.00	124.00	31
2023-02-07	123.20	123.20	117.30	119.00	119.00	9,316
2023-02-06	122.00	122.00	118.00	118.00	118.00	2,004
2023-02-03	124.28	124.28	118.70	120.50	120.50	6,218
2023-02-02	116.00	124.55	115.00	120.50	120.50	37,822
2023-02-01	103.00	114.95	102.16	113.50	113.50	68,674
2023-01-31	100.00	100.00	99.500	99.500	99.500	2,500
2023-01-30	100.50	100.50	99.500	99.500	99.500	531,424
2023-01-27	96.000	105.00	96.000	100.50	100.50	330
2023-01-26	100.00	103.74	96.400	101.50	101.50	21,999
2023-01-25	110.00	110.00	105.00	105.00	105.00	15,563
2023-01-20	100.16	104.00	100.16	104.00	104.00	1,321
2023-01-19	100.16	104.80	100.00	104.00	104.00	14,682
2023-01-18	103.70	104.00	103.70	104.00	104.00	10,000
2023-01-17	104.45	104.45	98.580	104.00	104.00	20,000
2023-01-16	104.00	104.80	100.00	104.00	104.00	20,794
2023-01-13	98.000	103.00	98.000	103.00	103.00	10,460
2023-01-12	101.80	103.00	98.000	103.00	103.00	2,165
2023-01-11	102.80	103.00	98.000	103.00	103.00	12,299
2023-01-10	104.00	104.00	98.060	101.00	101.00	23,955
2023-01-09	100.00	100.00	99.000	99.000	99.000	370,000
2023-01-06	100.80	100.80	97.200	100.00	100.00	2,627
2023-01-05	97.200	100.00	97.200	100.00	100.00	1,659
2023-01-04	98.450	98.500	96.750	98.500	98.500	6,696
2023-01-03	100.00	105.40	98.000	103.00	103.00	71,064
2022-12-30	100.00	104.50	100.00	104.50	104.50	2,211
2022-12-29	100.00	104.50	100.00	104.50	104.50	7,357
2022-12-22	103.65	105.00	102.50	105.00	105.00	46,782
2022-12-21	105.90	105.90	100.50	102.50	102.50	33,089
2022-12-16	105.00	109.50	105.00	109.50	109.50	161
2022-12-13	108.00	108.00	105.00	107.50	107.50	13,564
2022-12-12	111.65	111.65	110.50	110.50	110.50	1,050
2022-12-08	109.30	113.00	109.30	113.00	113.00	3,378
2022-12-07	115.40	115.40	113.00	113.00	113.00	128
2022-12-01	115.40	115.40	108.00	113.00	113.00	101
2022-11-30	108.00	110.00	108.00	110.00	110.00	360
2022-11-29	109.30	113.00	108.45	113.00	113.00	9,071
2022-11-28	109.00	113.00	109.00	113.00	113.00	11,972
2022-11-25	108.00	113.00	108.00	113.00	113.00	9,294
2022-11-24	109.80	111.50	109.80	111.50	111.50	3,000
2022-11-23	109.00	114.92	109.00	113.00	113.00	24,407
2022-11-22	110.04	110.04	109.50	109.50	109.50	3,152
2022-11-21	110.00	113.00	110.00	113.00	113.00	2,214
2022-11-17	114.92	114.92	113.00	113.00	113.00	519
2022-11-15	110.00	115.92	110.00	113.50	113.50	2,836
2022-11-10	110.00	113.50	110.00	113.50	113.50	258
2022-11-09	118.00	118.00	118.00	118.00	118.00	3
2022-11-08	118.00	118.00	113.50	113.50	113.50	300
2022-11-07	118.00	118.00	113.50	113.50	113.50	129
2022-11-04	118.00	118.00	115.66	118.00	118.00	1,203
2022-11-02	110.00	113.50	110.00	113.50	113.50	4,000
2022-11-01	114.00	117.10	113.50	113.50	113.50	8,485
2022-10-26	110.00	113.50	110.00	113.50	113.50	2,200
2022-10-25	110.30	110.50	110.30	110.50	110.50	3,074
2022-10-19	110.30	113.50	109.00	113.50	113.50	365
2022-10-18	109.00	113.50	109.00	113.50	113.50	25
2022-10-12	110.00	113.50	110.00	113.50	113.50	3,467
2022-10-11	112.00	113.50	112.00	113.50	113.50	10,000

← NewerPage 15 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.