R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 118.00 | 121.00 | 118.00 | 119.50 | 119.50 | 38,045 |
| 2022-07-05 | 120.00 | 128.00 | 118.00 | 123.50 | 123.50 | 7,078 |
| 2022-07-04 | 123.00 | 124.32 | 120.00 | 124.00 | 124.00 | 40,771 |
| 2022-07-01 | 126.00 | 132.96 | 124.00 | 124.00 | 124.00 | 24,827 |
| 2022-06-30 | 130.00 | 130.50 | 127.00 | 130.50 | 130.50 | 3,527 |
| 2022-06-29 | 130.00 | 130.00 | 126.00 | 128.50 | 128.50 | 3,000 |
| 2022-06-28 | 123.00 | 130.00 | 122.70 | 129.00 | 129.00 | 43,810 |
| 2022-06-27 | 114.00 | 121.70 | 114.00 | 120.00 | 120.00 | 63,778 |
| 2022-06-24 | 130.00 | 130.00 | 115.00 | 115.50 | 115.50 | 28,210 |
| 2022-06-23 | 138.00 | 138.00 | 119.00 | 125.00 | 125.00 | 117,206 |
| 2022-06-22 | 140.00 | 143.16 | 132.00 | 134.00 | 134.00 | 40,038 |
| 2022-06-21 | 148.00 | 153.00 | 140.78 | 151.00 | 151.00 | 18,616 |
| 2022-06-20 | 150.00 | 161.00 | 150.00 | 152.00 | 152.00 | 20,795 |
| 2022-06-17 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 25,480 |
| 2022-06-16 | 154.00 | 158.00 | 154.00 | 155.50 | 155.50 | 29,772 |
| 2022-06-15 | 158.00 | 158.00 | 153.09 | 157.00 | 157.00 | 53,688 |
| 2022-06-14 | 159.00 | 159.00 | 151.00 | 154.50 | 154.50 | 37,923 |
| 2022-06-13 | 157.50 | 161.00 | 157.50 | 161.00 | 161.00 | 3,452 |
| 2022-06-10 | 161.00 | 161.00 | 160.50 | 161.00 | 161.00 | 6,599 |
| 2022-06-09 | 152.00 | 158.00 | 146.39 | 158.00 | 158.00 | 75,150 |
| 2022-06-08 | 156.90 | 158.00 | 156.90 | 158.00 | 158.00 | 2,840 |
| 2022-06-07 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 5,270 |
| 2022-06-06 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 4,631 |
| 2022-06-01 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | 316 |
| 2022-05-31 | 156.90 | 158.00 | 156.90 | 158.00 | 158.00 | 5,482 |
| 2022-05-30 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 385 |
| 2022-05-27 | 161.00 | 161.00 | 156.00 | 156.00 | 156.00 | 58,069 |
| 2022-05-25 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | 2,778 |
| 2022-05-20 | 169.00 | 170.00 | 158.00 | 163.50 | 163.50 | 6,737 |
| 2022-05-19 | 158.34 | 163.00 | 158.34 | 163.00 | 163.00 | 200 |
| 2022-05-18 | 163.00 | 170.00 | 156.00 | 163.50 | 163.50 | 21,922 |
| 2022-05-17 | 170.00 | 170.00 | 162.50 | 162.50 | 162.50 | 1 |
| 2022-05-16 | 166.00 | 166.00 | 155.00 | 163.00 | 163.00 | 41,230 |
| 2022-05-13 | 162.00 | 164.10 | 158.00 | 162.00 | 162.00 | 14,781 |
| 2022-05-12 | 143.00 | 159.00 | 142.10 | 159.00 | 159.00 | 37,912 |
| 2022-05-11 | 150.00 | 153.90 | 141.80 | 145.50 | 145.50 | 176,690 |
| 2022-05-10 | 155.00 | 155.00 | 150.89 | 155.00 | 155.00 | 58,041 |
| 2022-05-09 | 166.00 | 170.24 | 150.00 | 153.50 | 153.50 | 205,094 |
| 2022-05-06 | 171.00 | 178.00 | 170.00 | 173.00 | 173.00 | 40,158 |
| 2022-05-05 | 170.22 | 179.00 | 170.22 | 176.00 | 176.00 | 9,444 |
| 2022-05-04 | 175.00 | 175.00 | 168.00 | 173.00 | 173.00 | 185,891 |
| 2022-05-03 | 166.00 | 175.00 | 166.00 | 172.00 | 172.00 | 21,830 |
| 2022-04-29 | 175.00 | 175.00 | 170.50 | 170.50 | 170.50 | 5,776 |
| 2022-04-28 | 171.08 | 175.85 | 171.08 | 174.50 | 174.50 | 6,118 |
| 2022-04-27 | 172.00 | 179.88 | 166.96 | 172.50 | 172.50 | 151,360 |
| 2022-04-26 | 178.00 | 180.00 | 172.00 | 179.00 | 179.00 | 24,516 |
| 2022-04-25 | 184.00 | 191.00 | 169.00 | 183.00 | 183.00 | 169,133 |
| 2022-04-22 | 192.00 | 196.00 | 183.00 | 191.00 | 191.00 | 134,411 |
| 2022-04-21 | 192.00 | 197.00 | 192.00 | 193.50 | 193.50 | 20,960 |
| 2022-04-20 | 196.00 | 200.00 | 193.90 | 194.00 | 194.00 | 9,394 |
| 2022-04-19 | 200.00 | 206.00 | 196.00 | 199.00 | 199.00 | 59,458 |
| 2022-04-14 | 187.00 | 208.00 | 186.90 | 200.50 | 200.50 | 80,939 |
| 2022-04-13 | 188.00 | 194.10 | 186.00 | 191.50 | 191.50 | 6,604 |
| 2022-04-12 | 188.34 | 192.30 | 185.00 | 189.00 | 189.00 | 11,569 |
| 2022-04-11 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | 44,762 |
| 2022-04-08 | 194.00 | 196.72 | 188.00 | 192.50 | 192.50 | 46,440 |
| 2022-04-07 | 189.00 | 192.00 | 187.00 | 189.50 | 189.50 | 24,687 |
| 2022-04-06 | 186.00 | 198.00 | 185.00 | 190.00 | 190.00 | 136,710 |
| 2022-04-05 | 178.00 | 185.60 | 174.30 | 184.50 | 184.50 | 69,765 |
| 2022-04-04 | 179.00 | 179.00 | 174.90 | 176.50 | 176.50 | 48,014 |
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.