R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 74.500 | 74.500 | 71.200 | 74.500 | 74.500 | 3,254 |
| 2025-05-12 | 73.300 | 73.300 | 71.100 | 72.250 | 72.250 | 4,037 |
| 2025-05-09 | 71.100 | 72.250 | 71.100 | 72.250 | 72.250 | 6,000 |
| 2025-05-08 | 73.000 | 73.000 | 72.250 | 72.250 | 72.250 | 25,200 |
| 2025-05-07 | 74.000 | 74.000 | 70.000 | 72.000 | 72.000 | 16,013 |
| 2025-05-06 | 71.000 | 73.960 | 71.000 | 72.250 | 72.250 | 9,760 |
| 2025-05-02 | 70.000 | 74.000 | 70.000 | 71.500 | 71.500 | 3,315 |
| 2025-05-01 | 73.500 | 73.500 | 71.750 | 71.750 | 71.750 | 1,454 |
| 2025-04-30 | 71.000 | 72.000 | 71.000 | 72.000 | 72.000 | 2,753 |
| 2025-04-29 | 70.500 | 71.750 | 68.000 | 71.750 | 71.750 | 9,503 |
| 2025-04-28 | 69.000 | 69.000 | 68.750 | 68.750 | 68.750 | 10,809 |
| 2025-04-25 | 68.000 | 69.000 | 67.500 | 67.500 | 67.500 | 65,956 |
| 2025-04-24 | 65.000 | 67.500 | 65.000 | 67.500 | 67.500 | 49,000 |
| 2025-04-23 | 69.000 | 69.750 | 68.500 | 68.500 | 68.500 | 30,000 |
| 2025-04-22 | 67.500 | 68.855 | 65.000 | 68.500 | 68.500 | 67,389 |
| 2025-04-17 | 67.000 | 71.000 | 67.000 | 69.000 | 69.000 | 81,097 |
| 2025-04-16 | 69.000 | 69.000 | 66.500 | 66.500 | 66.500 | 3 |
| 2025-04-15 | 63.000 | 70.000 | 63.000 | 66.750 | 66.750 | 10,638 |
| 2025-04-14 | 70.000 | 70.000 | 62.000 | 66.750 | 66.750 | 16,883 |
| 2025-04-11 | 63.630 | 66.500 | 63.630 | 66.500 | 66.500 | 12,286 |
| 2025-04-10 | 63.000 | 70.000 | 62.000 | 66.500 | 66.500 | 22,249 |
| 2025-04-08 | 63.000 | 63.000 | 60.500 | 61.750 | 61.750 | 1,187 |
| 2025-04-07 | 62.000 | 62.000 | 59.500 | 61.500 | 61.500 | 31,009 |
| 2025-04-04 | 67.000 | 68.000 | 62.250 | 62.250 | 62.250 | 21,186 |
| 2025-04-03 | 68.500 | 68.500 | 67.000 | 67.250 | 67.250 | 29,801 |
| 2025-04-02 | 64.000 | 67.250 | 64.000 | 67.250 | 67.250 | 8,278 |
| 2025-04-01 | 67.000 | 67.250 | 67.000 | 67.250 | 67.250 | 323 |
| 2025-03-31 | 67.000 | 67.250 | 67.000 | 67.250 | 67.250 | 10,000 |
| 2025-03-28 | 67.000 | 67.900 | 66.000 | 67.500 | 67.500 | 33,234 |
| 2025-03-27 | 67.000 | 67.500 | 67.000 | 67.500 | 67.500 | 47,204 |
| 2025-03-26 | 69.000 | 69.000 | 65.673 | 67.500 | 67.500 | 26,200 |
| 2025-03-25 | 70.500 | 70.500 | 67.000 | 67.500 | 67.500 | 17,928 |
| 2025-03-24 | 67.070 | 68.500 | 67.070 | 68.500 | 68.500 | 1,027 |
| 2025-03-21 | 69.000 | 70.500 | 67.500 | 69.000 | 69.000 | 11,045 |
| 2025-03-19 | 68.000 | 68.750 | 68.000 | 68.750 | 68.750 | 600 |
| 2025-03-18 | 69.000 | 69.000 | 67.500 | 67.500 | 67.500 | 56,585 |
| 2025-03-17 | 69.000 | 70.500 | 68.000 | 68.000 | 68.000 | 406,396 |
| 2025-03-14 | 68.000 | 69.500 | 67.000 | 69.500 | 69.500 | 6,804 |
| 2025-03-13 | 68.000 | 68.670 | 67.250 | 67.250 | 67.250 | 26,554 |
| 2025-03-12 | 68.500 | 70.000 | 68.500 | 68.500 | 68.500 | 5,612 |
| 2025-03-11 | 68.500 | 70.500 | 68.500 | 70.500 | 70.500 | 2,750 |
| 2025-03-10 | 68.500 | 69.000 | 68.500 | 69.000 | 69.000 | 39,167 |
| 2025-03-07 | 68.500 | 73.000 | 68.500 | 69.750 | 69.750 | 25,234 |
| 2025-03-06 | 68.500 | 73.000 | 68.500 | 70.500 | 70.500 | 50,928 |
| 2025-03-05 | 69.143 | 70.500 | 69.100 | 70.500 | 70.500 | 5,000 |
| 2025-03-04 | 69.750 | 69.750 | 68.750 | 68.750 | 68.750 | 4,486 |
| 2025-03-03 | 69.750 | 70.500 | 69.750 | 70.500 | 70.500 | 5,200 |
| 2025-02-28 | 69.500 | 70.500 | 69.500 | 70.500 | 70.500 | 2,011 |
| 2025-02-27 | 70.000 | 71.000 | 69.500 | 71.000 | 71.000 | 5,002 |
| 2025-02-26 | 70.050 | 71.000 | 69.290 | 71.000 | 71.000 | 67,772 |
| 2025-02-25 | 70.075 | 71.000 | 70.075 | 71.000 | 71.000 | 17,000 |
| 2025-02-24 | 70.500 | 72.500 | 68.000 | 68.000 | 68.000 | 25,517 |
| 2025-02-21 | 72.150 | 74.000 | 71.850 | 72.250 | 72.250 | 22,266 |
| 2025-02-20 | 70.500 | 75.500 | 70.500 | 72.750 | 72.750 | 14,914 |
| 2025-02-19 | 72.246 | 75.500 | 71.500 | 72.750 | 72.750 | 8,940 |
| 2025-02-18 | 75.000 | 75.000 | 72.500 | 72.500 | 72.500 | 3 |
| 2025-02-17 | 70.500 | 75.000 | 70.500 | 72.750 | 72.750 | 43,298 |
| 2025-02-14 | 72.300 | 72.300 | 71.015 | 71.250 | 71.250 | 7,793 |
| 2025-02-13 | 71.000 | 72.750 | 71.000 | 72.750 | 72.750 | 30,157 |
| 2025-02-12 | 72.000 | 72.300 | 72.000 | 72.000 | 72.000 | 19,183 |
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.