R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 136.00 | 137.50 | 132.00 | 133.00 | 133.00 | 73,888 |
| 2026-02-02 | 136.00 | 138.00 | 135.00 | 135.00 | 135.00 | 26,492 |
| 2026-01-30 | 138.00 | 138.00 | 132.05 | 135.50 | 135.50 | 33,795 |
| 2026-01-29 | 137.00 | 137.00 | 131.50 | 134.00 | 134.00 | 45,210 |
| 2026-01-28 | 131.00 | 135.00 | 130.40 | 133.00 | 133.00 | 130,483 |
| 2026-01-27 | 129.00 | 130.50 | 129.00 | 130.00 | 130.00 | 16,615 |
| 2026-01-26 | 125.00 | 130.75 | 124.00 | 130.00 | 130.00 | 104,918 |
| 2026-01-23 | 126.63 | 127.00 | 123.00 | 125.00 | 125.00 | 4,047 |
| 2026-01-22 | 123.00 | 127.00 | 120.00 | 124.00 | 124.00 | 28,531 |
| 2026-01-21 | 122.00 | 127.00 | 122.00 | 124.50 | 124.50 | 10,975 |
| 2026-01-20 | 127.00 | 130.00 | 124.50 | 124.50 | 124.50 | 63,598 |
| 2026-01-19 | 129.00 | 130.00 | 126.20 | 128.50 | 128.50 | 21,182 |
| 2026-01-16 | 126.10 | 130.00 | 126.10 | 128.50 | 128.50 | 5,000 |
| 2026-01-15 | 128.00 | 131.00 | 126.00 | 127.00 | 127.00 | 26,843 |
| 2026-01-14 | 131.50 | 131.50 | 129.05 | 131.50 | 131.50 | 22,734 |
| 2026-01-13 | 131.00 | 135.00 | 128.00 | 131.50 | 131.50 | 64,845 |
| 2026-01-12 | 131.00 | 135.56 | 128.86 | 133.00 | 133.00 | 89,432 |
| 2026-01-09 | 129.00 | 129.78 | 127.00 | 129.00 | 129.00 | 50,827 |
| 2026-01-08 | 125.58 | 128.18 | 125.58 | 128.00 | 128.00 | 13,112 |
| 2026-01-07 | 128.18 | 128.18 | 122.00 | 125.50 | 125.50 | 59,419 |
| 2026-01-06 | 129.00 | 129.00 | 123.75 | 125.50 | 125.50 | 60,116 |
| 2026-01-05 | 126.00 | 128.50 | 124.78 | 127.50 | 127.50 | 94,872 |
| 2026-01-02 | 122.00 | 132.00 | 121.00 | 125.00 | 125.00 | 83,048 |
| 2025-12-31 | 122.00 | 124.40 | 121.00 | 123.50 | 123.50 | 21,283 |
| 2025-12-30 | 124.44 | 124.44 | 122.25 | 123.50 | 123.50 | 2,204 |
| 2025-12-29 | 121.00 | 125.00 | 121.00 | 123.00 | 123.00 | 64,496 |
| 2025-12-24 | 124.00 | 125.00 | 122.25 | 123.50 | 123.50 | 28,121 |
| 2025-12-23 | 123.00 | 124.00 | 121.00 | 122.50 | 122.50 | 15,515 |
| 2025-12-22 | 118.00 | 122.50 | 118.00 | 121.50 | 121.50 | 12,337 |
| 2025-12-19 | 121.70 | 121.70 | 118.52 | 119.00 | 119.00 | 5,169 |
| 2025-12-18 | 121.70 | 123.00 | 119.50 | 119.50 | 119.50 | 4,157 |
| 2025-12-17 | 121.00 | 122.00 | 117.00 | 122.00 | 122.00 | 49,763 |
| 2025-12-16 | 118.00 | 120.00 | 115.00 | 117.50 | 117.50 | 18,964 |
| 2025-12-15 | 118.00 | 120.00 | 117.50 | 117.50 | 117.50 | 45,670 |
| 2025-12-12 | 118.40 | 118.75 | 117.00 | 117.00 | 117.00 | 2,314 |
| 2025-12-11 | 115.00 | 123.00 | 111.65 | 117.00 | 117.00 | 113,572 |
| 2025-12-10 | 111.55 | 114.00 | 111.55 | 113.50 | 113.50 | 31,884 |
| 2025-12-09 | 111.51 | 115.00 | 111.51 | 112.00 | 112.00 | 623 |
| 2025-12-08 | 116.00 | 116.00 | 111.50 | 114.50 | 114.50 | 16,611 |
| 2025-12-04 | 114.85 | 114.85 | 113.90 | 114.50 | 114.50 | 12,000 |
| 2025-12-03 | 113.95 | 113.95 | 109.18 | 113.50 | 113.50 | 5,946 |
| 2025-12-02 | 113.75 | 118.00 | 113.50 | 113.50 | 113.50 | 16,027 |
| 2025-12-01 | 116.00 | 119.00 | 114.50 | 114.50 | 114.50 | 799 |
| 2025-11-28 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 50,962 |
| 2025-11-27 | 114.00 | 119.00 | 110.18 | 113.00 | 113.00 | 9,778 |
| 2025-11-26 | 113.69 | 114.50 | 110.18 | 114.50 | 114.50 | 3,717 |
| 2025-11-25 | 110.00 | 119.00 | 110.00 | 114.50 | 114.50 | 15,050 |
| 2025-11-24 | 114.00 | 114.50 | 111.00 | 114.50 | 114.50 | 17,994 |
| 2025-11-21 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 7,896 |
| 2025-11-20 | 111.00 | 119.00 | 110.00 | 115.50 | 115.50 | 16,452 |
| 2025-11-19 | 110.00 | 114.00 | 110.00 | 113.50 | 113.50 | 8,101 |
| 2025-11-18 | 109.00 | 113.90 | 109.00 | 113.50 | 113.50 | 13,310 |
| 2025-11-17 | 113.90 | 113.90 | 110.00 | 113.50 | 113.50 | 573 |
| 2025-11-14 | 116.00 | 116.00 | 109.55 | 112.00 | 112.00 | 42,024 |
| 2025-11-13 | 109.00 | 117.00 | 109.00 | 113.00 | 113.00 | 25,643 |
| 2025-11-12 | 110.01 | 112.50 | 110.01 | 111.50 | 111.50 | 12,325 |
| 2025-11-11 | 112.75 | 112.75 | 111.50 | 111.50 | 111.50 | 28,882 |
| 2025-11-10 | 113.00 | 115.00 | 107.00 | 111.00 | 111.00 | 54,372 |
| 2025-11-06 | 110.50 | 110.50 | 105.00 | 108.00 | 108.00 | 70 |
| 2025-11-05 | 108.94 | 108.94 | 107.00 | 107.00 | 107.00 | 9,768 |
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.