R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 98.500 | 99.240 | 98.500 | 98.500 | 98.500 | 6,759 |
| 2026-10-16 | 98.500 | 99.240 | 98.500 | 98.500 | 98.500 | 100,622 |
| 2026-10-15 | 98.000 | 99.240 | 97.000 | 98.500 | 98.500 | 62,535 |
| 2026-10-14 | 97.500 | 100.00 | 96.000 | 97.000 | 97.000 | 30,609 |
| 2026-10-13 | 97.500 | 97.750 | 97.000 | 97.000 | 97.000 | 5,076 |
| 2026-10-12 | 97.000 | 98.000 | 96.100 | 97.000 | 97.000 | 75,292 |
| 2026-10-09 | 96.500 | 98.000 | 96.340 | 97.000 | 97.000 | 34,815 |
| 2026-10-08 | 97.000 | 98.000 | 95.600 | 96.500 | 96.500 | 42,992 |
| 2026-10-07 | 97.000 | 97.400 | 95.600 | 97.000 | 97.000 | 111,243 |
| 2026-10-06 | 97.000 | 97.400 | 95.510 | 96.500 | 96.500 | 20,000 |
| 2026-10-05 | 95.500 | 98.000 | 94.000 | 96.500 | 96.500 | 25,820 |
| 2026-10-02 | 95.500 | 96.400 | 94.000 | 95.500 | 95.500 | 16,986 |
| 2026-10-01 | 95.500 | 99.000 | 94.450 | 99.000 | 99.000 | 62,748 |
| 2026-09-30 | 93.750 | 97.000 | 93.000 | 95.500 | 95.500 | 34,513 |
| 2026-09-29 | 93.750 | 94.400 | 93.000 | 93.000 | 93.000 | 33,576 |
| 2026-09-28 | 93.000 | 94.500 | 93.000 | 93.500 | 93.500 | 50,922 |
| 2026-09-25 | 95.000 | 97.000 | 93.000 | 97.000 | 97.000 | 27,679 |
| 2026-09-24 | 95.000 | 95.000 | 92.000 | 95.000 | 95.000 | 136,928 |
| 2026-09-23 | 95.000 | 95.015 | 95.000 | 95.000 | 95.000 | 14,330 |
| 2026-09-22 | 95.000 | 95.030 | 94.250 | 95.000 | 95.000 | 36,972 |
| 2026-09-21 | 95.000 | 96.000 | 95.000 | 95.000 | 95.000 | 2,460 |
| 2026-09-18 | 95.000 | 95.100 | 94.500 | 94.500 | 94.500 | 2,500 |
| 2026-09-17 | 95.000 | 97.000 | 93.900 | 97.000 | 97.000 | 4,373 |
| 2026-09-16 | 94.500 | 94.500 | 94.100 | 94.500 | 94.500 | 50,000 |
| 2026-09-15 | 94.500 | 95.400 | 93.000 | 93.000 | 93.000 | 73,893 |
| 2026-09-14 | 95.000 | 96.000 | 94.000 | 94.500 | 94.500 | 11,985 |
| 2026-09-11 | 95.000 | 95.000 | 94.000 | 95.000 | 95.000 | 61,356 |
| 2026-09-10 | 95.500 | 95.720 | 94.000 | 95.500 | 95.500 | 17,045 |
| 2026-09-09 | 95.500 | 99.000 | 94.800 | 95.500 | 95.500 | 50,002 |
| 2026-09-08 | 95.500 | 95.720 | 95.500 | 95.500 | 95.500 | 22,612 |
| 2026-09-07 | 95.500 | 95.500 | 94.760 | 95.500 | 95.500 | 39,022 |
| 2026-09-04 | 95.500 | 95.500 | 93.000 | 95.500 | 95.500 | 2,921 |
| 2026-09-03 | 95.720 | 95.720 | 94.000 | 95.500 | 95.500 | 16,779 |
| 2026-09-02 | 96.000 | 96.720 | 95.000 | 96.000 | 96.000 | 31,197 |
| 2026-09-01 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-08-28 | 96.000 | 98.000 | 95.250 | 96.000 | 96.000 | 10,941 |
| 2026-08-27 | 96.000 | 100.00 | 95.220 | 96.000 | 96.000 | 25,526 |
| 2026-08-26 | 96.500 | 98.000 | 96.000 | 96.000 | 96.000 | 2 |
| 2026-08-25 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 51,309 |
| 2026-08-24 | 96.250 | 98.000 | 93.500 | 96.250 | 96.250 | 833 |
| 2026-08-21 | 96.250 | 96.250 | 95.250 | 96.250 | 96.250 | 28,412 |
| 2026-08-20 | 96.250 | 96.250 | 96.250 | 96.250 | 96.250 | 15,356 |
| 2026-08-19 | 96.500 | 96.990 | 96.250 | 96.250 | 96.250 | 15,356 |
| 2026-08-18 | 96.250 | 96.250 | 96.250 | 96.250 | 96.250 | 32,528 |
| 2026-08-17 | 96.250 | 100.00 | 95.200 | 96.250 | 96.250 | 32,531 |
| 2026-08-14 | 96.250 | 96.990 | 93.500 | 96.250 | 96.250 | 16,803 |
| 2026-08-13 | 96.250 | 96.990 | 96.250 | 96.250 | 96.250 | 1,000 |
| 2026-08-12 | 96.250 | 96.990 | 96.250 | 96.250 | 96.250 | 4,000 |
| 2026-08-11 | 96.500 | 96.990 | 96.250 | 96.250 | 96.250 | 2,500 |
| 2026-08-10 | 96.250 | 98.000 | 95.125 | 96.250 | 96.250 | 21,463 |
| 2026-08-07 | 96.250 | 98.000 | 96.250 | 96.250 | 96.250 | 19,875 |
| 2026-08-06 | 96.250 | 98.000 | 95.125 | 98.000 | 98.000 | 1,724 |
| 2026-08-05 | 96.500 | 97.000 | 95.250 | 96.250 | 96.250 | 33,834 |
| 2026-08-04 | 96.500 | 97.240 | 96.250 | 96.250 | 96.250 | 5,566 |
| 2026-08-03 | 96.250 | 98.000 | 94.520 | 96.250 | 96.250 | 23,000 |
| 2026-07-31 | 96.250 | 98.000 | 94.500 | 96.250 | 96.250 | 41,476 |
| 2026-07-30 | 96.250 | 97.125 | 95.000 | 96.250 | 96.250 | 59,688 |
| 2026-07-29 | 96.250 | 97.000 | 96.250 | 96.250 | 96.250 | 3,335 |
| 2026-07-28 | 96.000 | 96.000 | 94.500 | 96.000 | 96.000 | 51,571 |
| 2026-07-27 | 96.000 | 96.450 | 96.000 | 96.000 | 96.000 | 3,674 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0450 GBP |
| 2025-12-11 | 0.0450 GBP |
| 2025-06-12 | 0.0450 GBP |
| 2024-12-12 | 0.0450 GBP |
| 2024-06-13 | 0.0450 GBP |
| 2024-03-28 | 0.1150 GBP |
| 2023-06-01 | 0.0450 GBP |
| 2022-12-01 | 0.1450 GBP |
| 2022-05-26 | 0.0450 GBP |
| 2021-11-25 | 0.0450 GBP |
| 2021-05-27 | 0.0450 GBP |
| 2019-05-30 | 0.0450 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.