R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 106.20 | 111.00 | 105.00 | 107.00 | 107.00 | 21,678 |
| 2025-11-03 | 110.00 | 111.50 | 105.00 | 110.00 | 110.00 | 34,049 |
| 2025-10-31 | 110.00 | 112.00 | 105.00 | 109.50 | 109.50 | 64,345 |
| 2025-10-30 | 107.00 | 109.90 | 107.00 | 108.50 | 108.50 | 8,964 |
| 2025-10-29 | 107.00 | 110.00 | 107.00 | 108.50 | 108.50 | 30,928 |
| 2025-10-28 | 107.00 | 112.00 | 107.00 | 109.00 | 109.00 | 22,743 |
| 2025-10-27 | 113.00 | 113.00 | 107.00 | 110.00 | 110.00 | 24,272 |
| 2025-10-24 | 113.00 | 113.00 | 108.86 | 110.00 | 110.00 | 25,640 |
| 2025-10-23 | 115.00 | 115.00 | 108.00 | 110.00 | 110.00 | 19,668 |
| 2025-10-22 | 115.00 | 115.00 | 108.00 | 110.00 | 110.00 | 15,539 |
| 2025-10-21 | 117.00 | 117.00 | 110.00 | 112.00 | 112.00 | 55,437 |
| 2025-10-20 | 114.00 | 115.50 | 114.00 | 115.50 | 115.50 | 11,156 |
| 2025-10-17 | 113.50 | 114.50 | 113.50 | 113.50 | 113.50 | 15,885 |
| 2025-10-16 | 113.00 | 117.00 | 113.00 | 113.50 | 113.50 | 12,900 |
| 2025-10-15 | 112.00 | 117.00 | 112.00 | 115.00 | 115.00 | 33,706 |
| 2025-10-14 | 117.00 | 122.00 | 107.25 | 112.50 | 112.50 | 113,726 |
| 2025-10-13 | 116.00 | 124.00 | 116.00 | 120.00 | 120.00 | 53,280 |
| 2025-10-10 | 121.00 | 125.00 | 118.00 | 121.50 | 121.50 | 34,535 |
| 2025-10-09 | 123.00 | 125.00 | 116.00 | 121.00 | 121.00 | 53,324 |
| 2025-10-08 | 112.00 | 124.00 | 112.00 | 124.00 | 124.00 | 28,495 |
| 2025-10-07 | 113.00 | 116.00 | 108.00 | 114.00 | 114.00 | 75,294 |
| 2025-10-06 | 110.00 | 116.00 | 107.00 | 110.00 | 110.00 | 64,542 |
| 2025-10-03 | 105.10 | 105.10 | 105.00 | 105.00 | 105.00 | 476 |
| 2025-10-02 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 5,742 |
| 2025-10-01 | 106.00 | 108.25 | 100.00 | 106.00 | 106.00 | 44,216 |
| 2025-09-30 | 105.00 | 105.00 | 103.90 | 104.00 | 104.00 | 17,693 |
| 2025-09-29 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 28,602 |
| 2025-09-26 | 102.68 | 102.68 | 101.50 | 101.50 | 101.50 | 13,000 |
| 2025-09-25 | 105.00 | 105.00 | 101.50 | 101.50 | 101.50 | 5,480 |
| 2025-09-24 | 104.00 | 105.00 | 100.04 | 101.50 | 101.50 | 54,973 |
| 2025-09-23 | 98.000 | 104.00 | 98.000 | 101.00 | 101.00 | 17,245 |
| 2025-09-22 | 98.000 | 101.25 | 97.500 | 101.25 | 101.25 | 21,028 |
| 2025-09-19 | 103.00 | 103.00 | 101.25 | 101.25 | 101.25 | 19,540 |
| 2025-09-18 | 103.00 | 103.00 | 100.55 | 102.00 | 102.00 | 27,348 |
| 2025-09-17 | 99.500 | 103.65 | 98.000 | 102.00 | 102.00 | 225,032 |
| 2025-09-16 | 94.600 | 99.000 | 94.600 | 97.000 | 97.000 | 17,971 |
| 2025-09-15 | 97.500 | 99.500 | 94.500 | 98.000 | 98.000 | 114,904 |
| 2025-09-12 | 95.600 | 96.920 | 95.540 | 96.500 | 96.500 | 11,132 |
| 2025-09-11 | 94.650 | 96.000 | 94.560 | 96.000 | 96.000 | 3,264 |
| 2025-09-10 | 96.500 | 96.520 | 95.500 | 95.500 | 95.500 | 14,572 |
| 2025-09-09 | 96.520 | 97.500 | 96.324 | 97.000 | 97.000 | 11,647 |
| 2025-09-08 | 96.520 | 97.900 | 96.520 | 97.000 | 97.000 | 25,381 |
| 2025-09-05 | 98.000 | 98.500 | 96.500 | 97.250 | 97.250 | 26,583 |
| 2025-09-04 | 99.500 | 99.500 | 96.602 | 98.250 | 98.250 | 23,155 |
| 2025-09-03 | 97.805 | 98.250 | 97.300 | 98.250 | 98.250 | 34,117 |
| 2025-09-02 | 97.466 | 99.500 | 97.466 | 98.000 | 98.000 | 31,509 |
| 2025-09-01 | 98.000 | 99.500 | 96.983 | 98.000 | 98.000 | 110,663 |
| 2025-08-29 | 98.210 | 98.250 | 98.000 | 98.250 | 98.250 | 25,444 |
| 2025-08-28 | 97.500 | 99.500 | 96.500 | 98.000 | 98.000 | 14,372 |
| 2025-08-27 | 98.000 | 99.000 | 96.500 | 97.750 | 97.750 | 60,096 |
| 2025-08-26 | 97.260 | 99.500 | 97.260 | 98.250 | 98.250 | 67,465 |
| 2025-08-22 | 96.000 | 99.500 | 94.500 | 98.000 | 98.000 | 24,385 |
| 2025-08-21 | 97.000 | 99.000 | 95.700 | 95.750 | 95.750 | 24,748 |
| 2025-08-20 | 98.152 | 98.152 | 97.260 | 98.000 | 98.000 | 20,096 |
| 2025-08-19 | 98.619 | 98.619 | 97.250 | 98.250 | 98.250 | 16,567 |
| 2025-08-18 | 99.500 | 99.500 | 95.000 | 98.250 | 98.250 | 127,988 |
| 2025-08-15 | 98.000 | 98.000 | 93.000 | 95.500 | 95.500 | 27,458 |
| 2025-08-14 | 93.500 | 95.000 | 93.500 | 94.000 | 94.000 | 20,070 |
| 2025-08-13 | 93.000 | 94.500 | 92.000 | 94.500 | 94.500 | 31,895 |
| 2025-08-12 | 93.500 | 96.800 | 93.000 | 95.500 | 95.500 | 69,544 |
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.