R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 110.35 | 115.00 | 110.35 | 115.00 | 115.00 | 10,000 |
| 2022-10-07 | 111.00 | 114.50 | 111.00 | 114.50 | 114.50 | 7,617 |
| 2022-10-06 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 129 |
| 2022-10-05 | 118.00 | 118.00 | 115.50 | 115.50 | 115.50 | 1 |
| 2022-10-04 | 111.00 | 111.50 | 110.00 | 111.50 | 111.50 | 20,680 |
| 2022-10-03 | 113.00 | 115.00 | 113.00 | 114.50 | 114.50 | 10,386 |
| 2022-09-30 | 114.00 | 115.50 | 113.00 | 115.50 | 115.50 | 8,350 |
| 2022-09-29 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | 13,114 |
| 2022-09-28 | 116.00 | 116.00 | 112.07 | 116.00 | 116.00 | 13,829 |
| 2022-09-27 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 139 |
| 2022-09-26 | 115.00 | 120.40 | 115.00 | 118.50 | 118.50 | 1,834 |
| 2022-09-23 | 111.00 | 118.70 | 110.93 | 118.00 | 118.00 | 46,539 |
| 2022-09-22 | 110.00 | 114.00 | 108.00 | 114.00 | 114.00 | 11,776 |
| 2022-09-20 | 108.60 | 110.00 | 108.60 | 110.00 | 110.00 | 2,700 |
| 2022-09-16 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 9,002 |
| 2022-09-15 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 36,310 |
| 2022-09-14 | 106.36 | 110.50 | 106.36 | 109.00 | 109.00 | 14,250 |
| 2022-09-13 | 108.64 | 108.64 | 107.50 | 107.50 | 107.50 | 1,804 |
| 2022-09-12 | 108.00 | 115.00 | 104.51 | 107.00 | 107.00 | 31,499 |
| 2022-09-09 | 112.00 | 113.00 | 110.35 | 113.00 | 113.00 | 6,464 |
| 2022-09-08 | 112.30 | 116.00 | 112.30 | 116.00 | 116.00 | 15,159 |
| 2022-09-07 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 2,720 |
| 2022-09-06 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 6,495 |
| 2022-09-05 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | 10,770 |
| 2022-09-02 | 114.00 | 116.00 | 111.35 | 116.00 | 116.00 | 6,750 |
| 2022-09-01 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 9,853 |
| 2022-08-30 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 18,000 |
| 2022-08-26 | 111.00 | 114.00 | 109.74 | 114.00 | 114.00 | 16,280 |
| 2022-08-25 | 115.00 | 115.10 | 111.45 | 115.00 | 115.00 | 7,557 |
| 2022-08-23 | 111.11 | 115.00 | 111.11 | 115.00 | 115.00 | 5,270 |
| 2022-08-19 | 114.00 | 115.00 | 110.45 | 115.00 | 115.00 | 27,874 |
| 2022-08-18 | 116.20 | 116.20 | 112.14 | 115.50 | 115.50 | 3,229 |
| 2022-08-17 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 47,915 |
| 2022-08-16 | 113.52 | 113.52 | 112.00 | 112.00 | 112.00 | 1,994 |
| 2022-08-15 | 113.00 | 113.90 | 112.00 | 112.00 | 112.00 | 22,733 |
| 2022-08-12 | 120.00 | 120.00 | 113.00 | 116.00 | 116.00 | 24,568 |
| 2022-08-11 | 120.00 | 120.00 | 114.35 | 120.00 | 120.00 | 8,500 |
| 2022-08-10 | 113.00 | 120.92 | 113.00 | 118.00 | 118.00 | 6,012 |
| 2022-08-09 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 3,226 |
| 2022-08-08 | 115.00 | 121.30 | 113.50 | 116.50 | 116.50 | 25,201 |
| 2022-08-05 | 116.00 | 121.60 | 116.00 | 120.50 | 120.50 | 389 |
| 2022-08-04 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 6,796 |
| 2022-08-03 | 118.00 | 121.50 | 116.50 | 121.50 | 121.50 | 45,000 |
| 2022-08-02 | 118.35 | 122.00 | 118.35 | 122.00 | 122.00 | 5,000 |
| 2022-08-01 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 26,534 |
| 2022-07-29 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 149 |
| 2022-07-28 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 7,329 |
| 2022-07-27 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 17 |
| 2022-07-26 | 122.00 | 122.30 | 122.00 | 122.00 | 122.00 | 13,000 |
| 2022-07-25 | 125.00 | 125.00 | 118.21 | 122.00 | 122.00 | 18,912 |
| 2022-07-22 | 121.00 | 125.00 | 118.15 | 122.00 | 122.00 | 9,914 |
| 2022-07-21 | 118.00 | 120.00 | 118.00 | 119.50 | 119.50 | 28,500 |
| 2022-07-20 | 118.00 | 120.40 | 118.00 | 119.50 | 119.50 | 1,502 |
| 2022-07-15 | 116.60 | 119.20 | 116.60 | 118.50 | 118.50 | 12,975 |
| 2022-07-14 | 119.30 | 120.00 | 119.30 | 120.00 | 120.00 | 4,800 |
| 2022-07-13 | 118.00 | 119.50 | 118.00 | 119.50 | 119.50 | 27,866 |
| 2022-07-12 | 120.00 | 121.00 | 117.00 | 121.00 | 121.00 | 58,592 |
| 2022-07-11 | 119.00 | 125.00 | 118.50 | 118.50 | 118.50 | 5,611 |
| 2022-07-08 | 118.00 | 122.50 | 118.00 | 122.50 | 122.50 | 5,464 |
| 2022-07-07 | 127.90 | 127.90 | 119.00 | 125.00 | 125.00 | 6,116 |
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.