R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 178.10 | 178.10 | 173.00 | 175.50 | 175.50 | 8,211 |
| 2022-03-31 | 178.10 | 178.64 | 175.72 | 177.00 | 177.00 | 34,653 |
| 2022-03-30 | 175.00 | 179.00 | 169.00 | 177.00 | 177.00 | 51,517 |
| 2022-03-29 | 175.00 | 177.00 | 168.26 | 173.00 | 173.00 | 90,322 |
| 2022-03-28 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | 11,324 |
| 2022-03-25 | 167.78 | 169.48 | 167.78 | 168.00 | 168.00 | 12,676 |
| 2022-03-24 | 165.00 | 170.00 | 165.00 | 167.50 | 167.50 | 32,417 |
| 2022-03-23 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 2,173 |
| 2022-03-22 | 170.00 | 170.00 | 165.30 | 167.00 | 167.00 | 31,998 |
| 2022-03-21 | 175.00 | 176.00 | 168.00 | 169.00 | 169.00 | 10,606 |
| 2022-03-18 | 171.00 | 171.00 | 168.00 | 169.50 | 169.50 | 8,232 |
| 2022-03-17 | 176.00 | 180.00 | 160.00 | 171.00 | 171.00 | 38,183 |
| 2022-03-16 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | 47,600 |
| 2022-03-15 | 185.00 | 185.00 | 178.00 | 179.50 | 179.50 | 76,869 |
| 2022-03-14 | 178.00 | 185.00 | 178.00 | 182.50 | 182.50 | 67,187 |
| 2022-03-11 | 174.00 | 181.86 | 174.00 | 176.00 | 176.00 | 7,424 |
| 2022-03-10 | 189.00 | 193.00 | 173.00 | 176.50 | 176.50 | 54,765 |
| 2022-03-09 | 193.00 | 193.00 | 183.00 | 190.00 | 190.00 | 91,377 |
| 2022-03-08 | 183.00 | 189.00 | 176.34 | 187.50 | 187.50 | 35,098 |
| 2022-03-07 | 168.00 | 178.00 | 164.00 | 178.00 | 178.00 | 125,515 |
| 2022-03-04 | 165.00 | 176.00 | 162.60 | 165.00 | 165.00 | 83,099 |
| 2022-03-03 | 150.00 | 175.00 | 147.92 | 166.50 | 166.50 | 108,986 |
| 2022-03-02 | 144.00 | 149.00 | 142.44 | 146.00 | 146.00 | 52,364 |
| 2022-03-01 | 142.65 | 142.75 | 137.00 | 140.50 | 140.50 | 771 |
| 2022-02-28 | 143.00 | 143.00 | 135.60 | 139.00 | 139.00 | 69,126 |
| 2022-02-25 | 140.00 | 143.00 | 137.82 | 142.00 | 142.00 | 22,174 |
| 2022-02-24 | 138.00 | 139.99 | 133.00 | 138.50 | 138.50 | 7,331 |
| 2022-02-23 | 136.00 | 139.99 | 136.00 | 139.50 | 139.50 | 59,083 |
| 2022-02-22 | 136.00 | 137.50 | 135.00 | 137.50 | 137.50 | 101,890 |
| 2022-02-21 | 142.00 | 143.28 | 132.40 | 138.00 | 138.00 | 67,895 |
| 2022-02-18 | 142.32 | 146.00 | 142.00 | 146.00 | 146.00 | 3,135 |
| 2022-02-17 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 10,000 |
| 2022-02-16 | 143.12 | 145.50 | 143.12 | 145.50 | 145.50 | 4,870 |
| 2022-02-15 | 142.00 | 145.50 | 142.00 | 145.50 | 145.50 | 7,500 |
| 2022-02-14 | 142.00 | 147.92 | 142.00 | 146.50 | 146.50 | 8,933 |
| 2022-02-11 | 142.00 | 150.00 | 142.00 | 145.50 | 145.50 | 531 |
| 2022-02-10 | 149.68 | 149.68 | 144.40 | 144.50 | 144.50 | 18,924 |
| 2022-02-09 | 142.00 | 147.76 | 142.00 | 144.50 | 144.50 | 28,404 |
| 2022-02-08 | 147.00 | 148.00 | 144.50 | 144.50 | 144.50 | 26,743 |
| 2022-02-07 | 147.00 | 147.00 | 142.00 | 145.50 | 145.50 | 34,107 |
| 2022-02-04 | 141.00 | 144.50 | 141.00 | 144.50 | 144.50 | 20,202 |
| 2022-02-03 | 135.00 | 141.00 | 135.00 | 135.00 | 135.00 | 2,029 |
| 2022-02-02 | 138.55 | 138.55 | 135.00 | 138.50 | 138.50 | 11,206 |
| 2022-02-01 | 142.00 | 142.00 | 135.68 | 138.50 | 138.50 | 45,943 |
| 2022-01-31 | 141.00 | 141.00 | 135.00 | 138.50 | 138.50 | 208,581 |
| 2022-01-28 | 136.00 | 139.55 | 135.00 | 135.00 | 135.00 | 19,757 |
| 2022-01-27 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 20,098 |
| 2022-01-26 | 139.00 | 143.40 | 138.00 | 141.00 | 141.00 | 46,970 |
| 2022-01-25 | 130.00 | 138.00 | 130.00 | 135.00 | 135.00 | 19,212 |
| 2022-01-24 | 132.00 | 132.45 | 117.08 | 128.50 | 128.50 | 85,247 |
| 2022-01-21 | 147.00 | 147.00 | 131.00 | 133.50 | 133.50 | 45,393 |
| 2022-01-20 | 147.00 | 149.99 | 147.00 | 149.00 | 149.00 | 12,938 |
| 2022-01-19 | 152.55 | 152.55 | 146.00 | 149.00 | 149.00 | 15,023 |
| 2022-01-18 | 154.00 | 154.00 | 146.00 | 151.50 | 151.50 | 17,453 |
| 2022-01-17 | 148.76 | 155.00 | 146.00 | 150.50 | 150.50 | 7,475 |
| 2022-01-14 | 150.00 | 154.04 | 150.00 | 150.00 | 150.00 | 26,045 |
| 2022-01-13 | 151.00 | 154.52 | 148.00 | 148.00 | 148.00 | 30,483 |
| 2022-01-12 | 152.00 | 153.95 | 150.30 | 151.50 | 151.50 | 46,063 |
| 2022-01-11 | 145.00 | 154.00 | 137.34 | 149.50 | 149.50 | 137,132 |
| 2022-01-10 | 158.00 | 159.95 | 150.00 | 154.00 | 154.00 | 64,512 |
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.