R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 72.500 | 76.000 | 71.000 | 72.750 | 72.750 | 3,063 |
| 2025-02-10 | 71.250 | 73.250 | 71.250 | 73.250 | 73.250 | 8,600 |
| 2025-02-07 | 75.000 | 75.000 | 71.090 | 75.000 | 75.000 | 4,143 |
| 2025-02-06 | 71.000 | 72.400 | 71.000 | 72.250 | 72.250 | 6,801 |
| 2025-02-05 | 72.750 | 74.500 | 71.000 | 72.750 | 72.750 | 21,944 |
| 2025-02-04 | 72.200 | 73.340 | 72.200 | 72.750 | 72.750 | 4,000 |
| 2025-02-03 | 74.000 | 74.000 | 72.750 | 72.750 | 72.750 | 1,512 |
| 2025-01-31 | 73.000 | 74.325 | 72.000 | 73.250 | 73.250 | 14,178 |
| 2025-01-30 | 72.200 | 73.250 | 72.200 | 73.250 | 73.250 | 25,106 |
| 2025-01-29 | 75.000 | 75.000 | 72.000 | 73.250 | 73.250 | 49,676 |
| 2025-01-28 | 77.000 | 77.000 | 75.000 | 75.000 | 75.000 | 8,547 |
| 2025-01-27 | 77.000 | 77.000 | 72.500 | 74.000 | 74.000 | 7,399 |
| 2025-01-24 | 74.500 | 76.000 | 72.500 | 74.000 | 74.000 | 212,073 |
| 2025-01-23 | 72.000 | 73.450 | 68.000 | 71.500 | 71.500 | 137,661 |
| 2025-01-22 | 69.540 | 71.000 | 69.540 | 71.000 | 71.000 | 2,500 |
| 2025-01-21 | 74.000 | 74.000 | 69.000 | 69.750 | 69.750 | 14,779 |
| 2025-01-20 | 69.000 | 72.500 | 69.000 | 71.000 | 71.000 | 15,178 |
| 2025-01-17 | 70.000 | 74.500 | 68.500 | 71.000 | 71.000 | 20,676 |
| 2025-01-15 | 70.500 | 73.000 | 70.500 | 72.000 | 72.000 | 2,634 |
| 2025-01-14 | 70.000 | 72.750 | 70.000 | 72.750 | 72.750 | 12,800 |
| 2025-01-13 | 72.000 | 74.500 | 72.000 | 72.500 | 72.500 | 15,963 |
| 2025-01-10 | 70.000 | 75.000 | 70.000 | 72.750 | 72.750 | 20,678 |
| 2025-01-09 | 70.090 | 71.750 | 70.090 | 71.750 | 71.750 | 2,693 |
| 2025-01-08 | 72.000 | 72.000 | 71.750 | 71.750 | 71.750 | 20,000 |
| 2025-01-07 | 70.540 | 72.025 | 70.050 | 71.750 | 71.750 | 15,286 |
| 2025-01-06 | 72.000 | 74.500 | 70.000 | 71.750 | 71.750 | 29,682 |
| 2025-01-03 | 71.295 | 73.500 | 71.295 | 73.500 | 73.500 | 5,500 |
| 2025-01-02 | 72.000 | 73.500 | 70.000 | 73.500 | 73.500 | 20,070 |
| 2024-12-30 | 73.000 | 73.000 | 72.400 | 73.000 | 73.000 | 1,600 |
| 2024-12-27 | 71.000 | 72.400 | 71.000 | 71.750 | 71.750 | 2,962 |
| 2024-12-23 | 71.000 | 73.000 | 71.000 | 73.000 | 73.000 | 10,001 |
| 2024-12-20 | 72.500 | 74.500 | 71.000 | 71.000 | 71.000 | 4,027 |
| 2024-12-19 | 72.500 | 74.000 | 69.000 | 71.000 | 71.000 | 95,575 |
| 2024-12-18 | 73.000 | 73.000 | 72.750 | 72.750 | 72.750 | 3,000 |
| 2024-12-17 | 75.500 | 76.000 | 74.000 | 74.250 | 74.250 | 12,866 |
| 2024-12-16 | 75.950 | 76.700 | 75.950 | 76.500 | 76.500 | 4,381 |
| 2024-12-13 | 75.667 | 76.500 | 75.667 | 76.500 | 76.500 | 6,000 |
| 2024-12-12 | 75.950 | 77.000 | 75.950 | 77.000 | 77.000 | 3,300 |
| 2024-12-11 | 76.500 | 77.000 | 74.320 | 76.500 | 76.500 | 32,500 |
| 2024-12-10 | 79.000 | 79.000 | 75.500 | 76.500 | 76.500 | 17,020 |
| 2024-12-09 | 78.500 | 79.000 | 78.250 | 78.250 | 78.250 | 5,193 |
| 2024-12-06 | 77.000 | 78.430 | 75.500 | 78.250 | 78.250 | 33,341 |
| 2024-12-05 | 80.500 | 80.725 | 78.000 | 78.500 | 78.500 | 53,636 |
| 2024-12-04 | 78.500 | 79.500 | 78.000 | 79.500 | 79.500 | 30,381 |
| 2024-12-03 | 78.000 | 78.500 | 76.000 | 77.750 | 77.750 | 35,064 |
| 2024-12-02 | 77.950 | 77.950 | 77.750 | 77.750 | 77.750 | 6,414 |
| 2024-11-27 | 77.675 | 79.500 | 77.250 | 79.500 | 79.500 | 39,643 |
| 2024-11-26 | 78.000 | 79.250 | 78.000 | 79.250 | 79.250 | 1,500 |
| 2024-11-25 | 80.000 | 80.000 | 78.000 | 79.000 | 79.000 | 32,504 |
| 2024-11-22 | 80.000 | 80.500 | 80.000 | 80.500 | 80.500 | 12,260 |
| 2024-11-21 | 80.025 | 80.500 | 80.025 | 80.500 | 80.500 | 6,248 |
| 2024-11-20 | 80.000 | 80.840 | 77.500 | 79.000 | 79.000 | 39,173 |
| 2024-11-19 | 81.000 | 83.000 | 79.000 | 79.000 | 79.000 | 37,091 |
| 2024-11-18 | 83.000 | 83.000 | 80.750 | 81.500 | 81.500 | 160,730 |
| 2024-11-15 | 80.000 | 82.500 | 80.000 | 81.500 | 81.500 | 73,258 |
| 2024-11-14 | 80.000 | 81.000 | 79.000 | 81.000 | 81.000 | 35,550 |
| 2024-11-13 | 80.000 | 84.500 | 80.000 | 82.250 | 82.250 | 1,015 |
| 2024-11-12 | 81.000 | 82.500 | 81.000 | 82.500 | 82.500 | 20,000 |
| 2024-11-11 | 81.800 | 82.500 | 80.250 | 82.500 | 82.500 | 35,780 |
| 2024-11-08 | 82.250 | 82.750 | 81.750 | 82.250 | 82.250 | 140,000 |
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.