R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 158.00 | 166.00 | 156.00 | 159.00 | 159.00 | 135,705 |
| 2022-01-06 | 149.00 | 156.00 | 142.60 | 155.50 | 155.50 | 42,650 |
| 2022-01-05 | 140.00 | 148.88 | 139.72 | 145.50 | 145.50 | 112,210 |
| 2022-01-04 | 133.00 | 154.55 | 129.00 | 140.00 | 140.00 | 213,236 |
| 2021-12-31 | 128.00 | 133.00 | 128.00 | 129.00 | 129.00 | 9,481 |
| 2021-12-30 | 132.00 | 132.26 | 126.08 | 126.50 | 126.50 | 30,198 |
| 2021-12-29 | 128.00 | 130.00 | 123.00 | 128.50 | 128.50 | 55,387 |
| 2021-12-24 | 124.00 | 128.00 | 124.00 | 124.50 | 124.50 | 16,990 |
| 2021-12-23 | 122.00 | 131.75 | 122.00 | 127.00 | 127.00 | 73,867 |
| 2021-12-22 | 117.00 | 122.00 | 115.70 | 120.50 | 120.50 | 53,921 |
| 2021-12-21 | 109.00 | 118.00 | 108.70 | 114.50 | 114.50 | 117,642 |
| 2021-12-20 | 106.00 | 108.52 | 105.00 | 108.00 | 108.00 | 52,327 |
| 2021-12-17 | 107.00 | 108.70 | 104.75 | 108.50 | 108.50 | 3,458 |
| 2021-12-16 | 106.00 | 110.00 | 102.56 | 107.50 | 107.50 | 60,392 |
| 2021-12-15 | 107.00 | 108.00 | 103.74 | 108.00 | 108.00 | 21,535 |
| 2021-12-14 | 109.00 | 112.00 | 107.00 | 109.00 | 109.00 | 31,770 |
| 2021-12-13 | 100.00 | 109.00 | 97.000 | 107.50 | 107.50 | 85,400 |
| 2021-12-10 | 102.00 | 105.00 | 96.420 | 102.00 | 102.00 | 47,919 |
| 2021-12-09 | 103.00 | 106.10 | 101.00 | 104.50 | 104.50 | 34,179 |
| 2021-12-08 | 105.00 | 106.55 | 103.00 | 105.50 | 105.50 | 43,891 |
| 2021-12-07 | 108.00 | 108.75 | 107.00 | 108.00 | 108.00 | 27,646 |
| 2021-12-06 | 110.00 | 110.00 | 103.00 | 105.00 | 105.00 | 102,415 |
| 2021-12-03 | 103.30 | 109.00 | 103.30 | 107.50 | 107.50 | 27,040 |
| 2021-12-02 | 108.00 | 108.00 | 104.25 | 107.00 | 107.00 | 13,000 |
| 2021-12-01 | 103.00 | 108.00 | 102.60 | 106.50 | 106.50 | 27,527 |
| 2021-11-30 | 103.00 | 107.00 | 100.96 | 104.50 | 104.50 | 77,006 |
| 2021-11-29 | 105.00 | 108.49 | 102.00 | 107.50 | 107.50 | 117,019 |
| 2021-11-26 | 101.00 | 106.20 | 100.03 | 106.00 | 106.00 | 83,743 |
| 2021-11-25 | 100.00 | 108.00 | 100.00 | 104.50 | 104.50 | 23,505 |
| 2021-11-24 | 96.500 | 96.500 | 95.050 | 96.500 | 96.500 | 17,300 |
| 2021-11-23 | 97.120 | 97.120 | 95.090 | 97.000 | 97.000 | 10,000 |
| 2021-11-22 | 95.060 | 97.220 | 95.060 | 97.000 | 97.000 | 18,480 |
| 2021-11-19 | 93.564 | 97.000 | 93.564 | 97.000 | 97.000 | 20,783 |
| 2021-11-18 | 95.500 | 98.000 | 94.840 | 98.000 | 98.000 | 73,330 |
| 2021-11-17 | 95.000 | 96.500 | 95.000 | 96.500 | 96.500 | 2,145 |
| 2021-11-16 | 95.000 | 96.500 | 94.030 | 96.500 | 96.500 | 15,774 |
| 2021-11-15 | 97.125 | 97.125 | 94.059 | 96.250 | 96.250 | 45,317 |
| 2021-11-12 | 97.500 | 97.500 | 92.125 | 96.500 | 96.500 | 106,182 |
| 2021-11-11 | 93.500 | 93.500 | 92.390 | 93.500 | 93.500 | 16,169 |
| 2021-11-10 | 95.000 | 95.000 | 88.500 | 95.000 | 95.000 | 58,290 |
| 2021-11-09 | 96.000 | 99.490 | 95.348 | 99.000 | 99.000 | 48,018 |
| 2021-11-08 | 96.000 | 99.000 | 95.758 | 99.000 | 99.000 | 16,004 |
| 2021-11-05 | 98.000 | 102.50 | 95.120 | 97.500 | 97.500 | 30,814 |
| 2021-11-04 | 97.060 | 103.00 | 97.060 | 103.00 | 103.00 | 26,523 |
| 2021-11-03 | 99.990 | 100.50 | 99.250 | 100.50 | 100.50 | 21,000 |
| 2021-11-02 | 98.500 | 100.50 | 97.000 | 100.50 | 100.50 | 7,377 |
| 2021-11-01 | 99.000 | 100.25 | 96.000 | 100.25 | 100.25 | 11,512 |
| 2021-10-29 | 96.500 | 100.00 | 95.000 | 100.00 | 100.00 | 53,247 |
| 2021-10-28 | 99.000 | 103.33 | 96.000 | 97.500 | 97.500 | 57,469 |
| 2021-10-27 | 90.000 | 102.00 | 86.000 | 98.500 | 98.500 | 181,918 |
| 2021-10-26 | 80.000 | 90.000 | 79.450 | 87.000 | 87.000 | 4,163,090 |
| 2021-10-25 | 82.000 | 83.200 | 76.500 | 81.250 | 81.250 | 66,529 |
| 2021-10-22 | 73.000 | 84.000 | 72.000 | 80.000 | 80.000 | 2,296,214 |
| 2021-10-21 | 73.000 | 75.100 | 73.000 | 73.500 | 73.500 | 41,312 |
| 2021-10-20 | 75.000 | 75.000 | 72.500 | 74.000 | 74.000 | 91,913 |
| 2021-10-19 | 73.550 | 73.550 | 73.500 | 73.500 | 73.500 | 965 |
| 2021-10-18 | 77.000 | 85.000 | 68.000 | 73.500 | 73.500 | 76,883 |
| 2021-10-15 | 64.500 | 79.000 | 64.200 | 75.000 | 75.000 | 109,814 |
| 2021-10-14 | 62.050 | 64.200 | 62.050 | 63.500 | 63.500 | 13,207 |
← NewerPage 19 of 19 · 1,139 trading days
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.