R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 82.250 | 82.750 | 81.750 | 82.250 | 82.250 | 140,000 |
| 2024-11-07 | 81.000 | 82.250 | 80.000 | 82.250 | 82.250 | 77,002 |
| 2024-11-06 | 81.880 | 82.500 | 80.900 | 82.500 | 82.500 | 95,872 |
| 2024-11-05 | 81.950 | 81.950 | 81.750 | 81.750 | 81.750 | 6,101 |
| 2024-11-04 | 83.500 | 83.500 | 81.950 | 82.500 | 82.500 | 6,988 |
| 2024-11-01 | 80.500 | 82.250 | 80.500 | 82.250 | 82.250 | 20,000 |
| 2024-10-31 | 81.000 | 84.900 | 80.500 | 83.000 | 83.000 | 103,422 |
| 2024-10-30 | 86.000 | 86.000 | 83.000 | 83.500 | 83.500 | 20,740 |
| 2024-10-29 | 80.500 | 86.000 | 80.000 | 82.250 | 82.250 | 42,465 |
| 2024-10-28 | 83.000 | 89.000 | 81.005 | 83.250 | 83.250 | 28,001 |
| 2024-10-24 | 86.575 | 86.575 | 86.575 | 86.575 | 86.575 | 11,681 |
| 2024-10-23 | 84.200 | 86.000 | 84.200 | 86.000 | 86.000 | 930 |
| 2024-10-22 | 84.050 | 86.000 | 84.050 | 86.000 | 86.000 | 8,000 |
| 2024-10-21 | 84.200 | 86.000 | 84.200 | 86.000 | 86.000 | 52,444 |
| 2024-10-18 | 86.575 | 86.575 | 85.250 | 85.250 | 85.250 | 1,155 |
| 2024-10-17 | 84.000 | 86.000 | 84.000 | 86.000 | 86.000 | 15,000 |
| 2024-10-16 | 85.000 | 86.575 | 85.000 | 86.000 | 86.000 | 33,600 |
| 2024-10-15 | 85.000 | 86.000 | 82.000 | 83.250 | 83.250 | 37,749 |
| 2024-10-11 | 88.000 | 89.000 | 88.000 | 89.000 | 89.000 | 890 |
| 2024-10-10 | 87.500 | 88.500 | 87.450 | 88.500 | 88.500 | 14,502 |
| 2024-10-09 | 87.500 | 87.500 | 87.250 | 87.250 | 87.250 | 9,682 |
| 2024-10-08 | 85.500 | 86.705 | 82.070 | 85.750 | 85.750 | 62,956 |
| 2024-10-07 | 78.350 | 85.000 | 78.350 | 83.750 | 83.750 | 48,394 |
| 2024-10-03 | 79.500 | 80.000 | 78.000 | 79.000 | 79.000 | 41,602 |
| 2024-10-02 | 78.250 | 80.250 | 78.250 | 80.250 | 80.250 | 890 |
| 2024-10-01 | 80.000 | 83.000 | 78.000 | 80.250 | 80.250 | 40,085 |
| 2024-09-30 | 80.000 | 83.500 | 78.500 | 81.250 | 81.250 | 61,326 |
| 2024-09-27 | 82.000 | 82.250 | 80.000 | 82.250 | 82.250 | 9,000 |
| 2024-09-26 | 80.850 | 83.950 | 78.300 | 81.250 | 81.250 | 205,017 |
| 2024-09-25 | 81.070 | 81.070 | 79.250 | 79.250 | 79.250 | 10,000 |
| 2024-09-24 | 78.000 | 79.250 | 78.000 | 79.250 | 79.250 | 25,000 |
| 2024-09-23 | 80.000 | 80.000 | 79.250 | 79.250 | 79.250 | 10,000 |
| 2024-09-19 | 82.000 | 82.000 | 79.250 | 79.250 | 79.250 | 4,500 |
| 2024-09-18 | 77.250 | 78.750 | 77.250 | 78.750 | 78.750 | 2,500 |
| 2024-09-17 | 77.225 | 78.750 | 77.225 | 78.750 | 78.750 | 3,960 |
| 2024-09-16 | 77.810 | 78.750 | 77.810 | 78.750 | 78.750 | 225 |
| 2024-09-12 | 77.000 | 78.250 | 77.000 | 78.250 | 78.250 | 439 |
| 2024-09-11 | 77.000 | 79.700 | 77.000 | 78.250 | 78.250 | 21,268 |
| 2024-09-09 | 80.000 | 80.000 | 78.250 | 78.250 | 78.250 | 712 |
| 2024-09-06 | 78.000 | 78.250 | 77.980 | 78.250 | 78.250 | 11,021 |
| 2024-08-29 | 84.000 | 84.000 | 80.175 | 84.000 | 84.000 | 315 |
| 2024-08-22 | 81.000 | 81.250 | 81.000 | 81.250 | 81.250 | 5,566 |
| 2024-08-20 | 81.500 | 83.250 | 81.500 | 83.250 | 83.250 | 5,555 |
| 2024-08-19 | 81.500 | 83.250 | 81.500 | 83.250 | 83.250 | 7,512 |
| 2024-08-16 | 82.000 | 83.250 | 82.000 | 83.250 | 83.250 | 3,500 |
| 2024-08-14 | 82.250 | 83.250 | 82.250 | 83.250 | 83.250 | 2,700 |
| 2024-08-13 | 80.500 | 83.250 | 80.500 | 83.250 | 83.250 | 3,150 |
| 2024-08-12 | 84.500 | 85.500 | 84.500 | 85.500 | 85.500 | 10,000 |
| 2024-08-09 | 84.000 | 84.000 | 81.750 | 81.750 | 81.750 | 12,000 |
| 2024-08-06 | 79.550 | 82.810 | 79.550 | 80.750 | 80.750 | 3,093 |
| 2024-08-05 | 78.000 | 80.750 | 78.000 | 80.750 | 80.750 | 1,500 |
| 2024-08-02 | 78.000 | 80.250 | 78.000 | 80.250 | 80.250 | 150 |
| 2024-08-01 | 83.445 | 83.445 | 81.000 | 81.000 | 81.000 | 1 |
| 2024-07-30 | 82.000 | 83.200 | 79.500 | 81.250 | 81.250 | 23,476 |
| 2024-07-29 | 83.354 | 84.750 | 82.195 | 84.750 | 84.750 | 5,591 |
| 2024-07-26 | 85.000 | 85.000 | 82.000 | 84.750 | 84.750 | 15,895 |
| 2024-07-24 | 84.000 | 84.750 | 82.000 | 84.750 | 84.750 | 14,411 |
| 2024-07-23 | 86.400 | 86.500 | 86.400 | 86.500 | 86.500 | 600 |
| 2024-07-22 | 90.500 | 90.500 | 88.000 | 88.000 | 88.000 | 3,072 |
| 2024-07-19 | 84.000 | 87.250 | 84.000 | 87.250 | 87.250 | 168 |
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.