R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 124.00 | 124.00 | 117.00 | 119.50 | 119.50 | 18,324 |
| 2026-04-30 | 111.00 | 124.00 | 111.00 | 124.00 | 124.00 | 90,157 |
| 2026-04-29 | 115.00 | 117.94 | 111.63 | 116.00 | 116.00 | 72,900 |
| 2026-04-28 | 111.00 | 115.00 | 107.00 | 112.50 | 112.50 | 93,802 |
| 2026-04-27 | 111.00 | 114.00 | 108.00 | 110.50 | 110.50 | 56,563 |
| 2026-04-24 | 115.50 | 115.50 | 112.25 | 114.00 | 114.00 | 2,301 |
| 2026-04-23 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 17 |
| 2026-04-22 | 113.00 | 118.00 | 111.00 | 111.00 | 111.00 | 30,843 |
| 2026-04-21 | 121.00 | 122.00 | 112.00 | 116.00 | 116.00 | 28,063 |
| 2026-04-20 | 117.00 | 122.00 | 117.00 | 117.50 | 117.50 | 46,276 |
| 2026-04-17 | 117.00 | 122.00 | 117.00 | 117.00 | 117.00 | 30,187 |
| 2026-04-16 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | 6,750 |
| 2026-04-15 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2 |
| 2026-04-14 | 118.00 | 121.00 | 113.00 | 119.50 | 119.50 | 143,587 |
| 2026-04-13 | 109.00 | 118.00 | 98.000 | 118.00 | 118.00 | 801,453 |
| 2026-04-10 | 115.00 | 117.00 | 106.00 | 108.00 | 108.00 | 106,087 |
| 2026-04-09 | 114.00 | 120.00 | 113.00 | 113.50 | 113.50 | 14,860 |
| 2026-04-08 | 114.00 | 120.00 | 112.00 | 117.00 | 117.00 | 75,037 |
| 2026-04-07 | 109.00 | 120.00 | 109.00 | 114.00 | 114.00 | 62,220 |
| 2026-04-02 | 110.00 | 115.84 | 109.00 | 112.00 | 112.00 | 69,446 |
| 2026-04-01 | 105.00 | 117.00 | 105.00 | 109.50 | 109.50 | 170,051 |
| 2026-03-31 | 98.000 | 108.00 | 94.600 | 108.00 | 108.00 | 61,918 |
| 2026-03-30 | 96.700 | 98.000 | 92.375 | 94.250 | 94.250 | 20,789 |
| 2026-03-27 | 98.000 | 98.000 | 92.500 | 95.250 | 95.250 | 104,162 |
| 2026-03-26 | 92.000 | 98.000 | 92.000 | 95.500 | 95.500 | 15,922 |
| 2026-03-25 | 98.000 | 98.000 | 93.000 | 96.000 | 96.000 | 28,391 |
| 2026-03-24 | 97.500 | 97.500 | 93.500 | 95.000 | 95.000 | 9,946 |
| 2026-03-23 | 97.000 | 101.00 | 92.070 | 94.250 | 94.250 | 74,232 |
| 2026-03-20 | 100.00 | 101.00 | 97.000 | 99.000 | 99.000 | 50,609 |
| 2026-03-19 | 99.000 | 106.00 | 97.000 | 100.50 | 100.50 | 14,904 |
| 2026-03-18 | 99.060 | 102.00 | 99.060 | 100.50 | 100.50 | 12,575 |
| 2026-03-17 | 99.000 | 106.00 | 98.500 | 100.00 | 100.00 | 21,949 |
| 2026-03-16 | 106.00 | 106.00 | 98.000 | 100.00 | 100.00 | 64,566 |
| 2026-03-13 | 101.00 | 106.00 | 100.00 | 101.50 | 101.50 | 18,580 |
| 2026-03-12 | 103.00 | 106.00 | 102.20 | 103.50 | 103.50 | 23,282 |
| 2026-03-11 | 102.00 | 107.00 | 101.00 | 104.00 | 104.00 | 26,888 |
| 2026-03-10 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | 32,289 |
| 2026-03-09 | 106.00 | 107.00 | 101.50 | 101.50 | 101.50 | 14,387 |
| 2026-03-06 | 103.50 | 106.00 | 103.45 | 104.50 | 104.50 | 14,220 |
| 2026-03-05 | 103.00 | 106.00 | 103.00 | 104.50 | 104.50 | 15,772 |
| 2026-03-04 | 102.04 | 106.00 | 102.04 | 104.50 | 104.50 | 18,967 |
| 2026-03-03 | 110.00 | 117.00 | 99.800 | 102.50 | 102.50 | 344,602 |
| 2026-03-02 | 113.00 | 115.00 | 110.08 | 112.00 | 112.00 | 27,962 |
| 2026-02-27 | 116.00 | 120.00 | 113.00 | 116.00 | 116.00 | 62,420 |
| 2026-02-26 | 113.50 | 117.11 | 113.50 | 116.50 | 116.50 | 8,831 |
| 2026-02-25 | 120.00 | 120.00 | 113.00 | 116.00 | 116.00 | 4,696 |
| 2026-02-24 | 113.25 | 116.75 | 113.25 | 116.00 | 116.00 | 9,498 |
| 2026-02-23 | 115.00 | 119.00 | 113.50 | 113.50 | 113.50 | 49,507 |
| 2026-02-20 | 119.00 | 120.00 | 112.00 | 117.00 | 117.00 | 61,679 |
| 2026-02-19 | 125.00 | 133.00 | 108.15 | 117.50 | 117.50 | 303,036 |
| 2026-02-17 | 132.17 | 137.00 | 132.17 | 133.50 | 133.50 | 18,947 |
| 2026-02-16 | 136.00 | 137.00 | 130.00 | 136.00 | 136.00 | 88,700 |
| 2026-02-13 | 132.00 | 135.75 | 132.00 | 134.00 | 134.00 | 16,760 |
| 2026-02-12 | 136.00 | 136.65 | 133.50 | 133.50 | 133.50 | 24,528 |
| 2026-02-11 | 127.00 | 136.40 | 124.68 | 134.50 | 134.50 | 128,347 |
| 2026-02-10 | 120.78 | 123.00 | 120.00 | 123.00 | 123.00 | 35,782 |
| 2026-02-09 | 125.00 | 125.00 | 110.20 | 118.00 | 118.00 | 156,378 |
| 2026-02-06 | 129.00 | 132.00 | 122.89 | 124.50 | 124.50 | 56,270 |
| 2026-02-05 | 130.00 | 135.76 | 129.00 | 129.50 | 129.50 | 52,184 |
| 2026-02-04 | 130.60 | 132.35 | 130.60 | 132.00 | 132.00 | 10,209 |
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.