R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 84.250 | 84.500 | 84.250 | 84.500 | 69.396 | 8,073 |
| 2024-08-21 | 84.500 | 88.500 | 83.100 | 84.500 | 69.396 | 25,835 |
| 2024-08-20 | 84.350 | 87.000 | 84.350 | 87.000 | 71.449 | 11,008 |
| 2024-08-16 | 84.500 | 87.000 | 80.500 | 84.500 | 69.396 | 469 |
| 2024-08-15 | 84.000 | 84.500 | 82.000 | 84.500 | 69.396 | 80,593 |
| 2024-08-14 | 84.000 | 85.500 | 83.100 | 84.500 | 69.396 | 28,723 |
| 2024-08-13 | 84.500 | 85.000 | 83.000 | 85.000 | 69.807 | 46,028 |
| 2024-08-12 | 84.000 | 85.500 | 83.750 | 84.500 | 69.396 | 87,998 |
| 2024-08-09 | 83.500 | 83.500 | 81.000 | 83.500 | 68.575 | 16,223 |
| 2024-08-08 | 83.500 | 83.500 | 83.300 | 83.500 | 68.575 | 51,199 |
| 2024-08-07 | 84.000 | 86.000 | 83.280 | 83.500 | 68.575 | 15,505 |
| 2024-08-06 | 83.500 | 83.500 | 80.000 | 83.500 | 68.575 | 84,188 |
| 2024-08-05 | 84.250 | 86.000 | 80.000 | 83.500 | 68.575 | 70,816 |
| 2024-08-02 | 82.500 | 86.000 | 82.000 | 86.000 | 70.628 | 66,351 |
| 2024-08-01 | 82.500 | 86.500 | 82.500 | 82.500 | 67.754 | 1,375 |
| 2024-07-31 | 81.500 | 84.000 | 79.900 | 84.000 | 68.985 | 3,773 |
| 2024-07-29 | 79.750 | 79.900 | 78.650 | 79.750 | 65.495 | 40,394 |
| 2024-07-26 | 79.750 | 79.950 | 78.347 | 79.750 | 65.495 | 735,253 |
| 2024-07-25 | 79.750 | 79.950 | 79.750 | 79.750 | 65.495 | 5,000 |
| 2024-07-24 | 79.750 | 79.950 | 78.650 | 79.750 | 65.495 | 4,751 |
| 2024-07-23 | 79.750 | 79.950 | 79.500 | 79.750 | 65.495 | 18,905 |
| 2024-07-22 | 79.750 | 79.750 | 79.000 | 79.750 | 65.495 | 13,814 |
| 2024-07-19 | 79.750 | 79.750 | 78.990 | 79.750 | 65.495 | 5,063 |
| 2024-07-18 | 79.750 | 79.750 | 78.650 | 79.750 | 65.495 | 11,800 |
| 2024-07-17 | 79.750 | 79.750 | 79.000 | 79.750 | 65.495 | 1,160 |
| 2024-07-16 | 79.750 | 79.750 | 78.500 | 79.750 | 65.495 | 55,790 |
| 2024-07-15 | 79.750 | 79.750 | 78.650 | 79.750 | 65.495 | 66,376 |
| 2024-07-12 | 79.750 | 79.750 | 79.180 | 79.750 | 65.495 | 15,332 |
| 2024-07-11 | 79.750 | 79.750 | 78.500 | 79.750 | 65.495 | 10,030 |
| 2024-07-10 | 79.750 | 79.750 | 78.800 | 79.750 | 65.495 | 11,414 |
| 2024-07-09 | 79.500 | 79.500 | 78.800 | 79.500 | 65.290 | 35,029 |
| 2024-07-08 | 79.750 | 79.750 | 79.250 | 79.750 | 65.495 | 47,610 |
| 2024-07-05 | 81.500 | 84.500 | 78.800 | 79.750 | 65.495 | 8,722 |
| 2024-07-04 | 79.750 | 80.000 | 78.750 | 79.750 | 65.495 | 27,120 |
| 2024-07-03 | 79.750 | 79.750 | 78.625 | 79.750 | 65.495 | 13,253 |
| 2024-07-02 | 79.750 | 79.750 | 78.700 | 79.750 | 65.495 | 20,913 |
| 2024-07-01 | 79.750 | 79.750 | 78.700 | 79.750 | 65.495 | 3,623 |
| 2024-06-27 | 79.750 | 79.750 | 79.750 | 79.750 | 65.495 | 269 |
| 2024-06-26 | 80.000 | 80.000 | 79.050 | 79.750 | 65.495 | 164,671 |
| 2024-06-25 | 79.750 | 80.500 | 79.750 | 79.750 | 65.495 | 2 |
| 2024-06-24 | 79.750 | 81.000 | 78.500 | 79.750 | 65.495 | 27,750 |
| 2024-06-21 | 80.000 | 80.000 | 79.000 | 79.750 | 65.495 | 38,856 |
| 2024-06-20 | 79.750 | 79.750 | 78.625 | 79.750 | 65.495 | 10,000 |
| 2024-06-19 | 80.000 | 80.375 | 78.500 | 79.750 | 65.495 | 52,934 |
| 2024-06-18 | 78.750 | 80.000 | 78.000 | 79.750 | 65.495 | 260,172 |
| 2024-06-17 | 79.000 | 79.000 | 77.000 | 77.000 | 63.237 | 17,792 |
| 2024-06-14 | 78.000 | 79.200 | 74.500 | 78.750 | 64.674 | 146,370 |
| 2024-06-13 | 78.500 | 80.000 | 77.000 | 78.000 | 64.058 | 76,272 |
| 2024-06-12 | 80.000 | 82.000 | 79.100 | 82.000 | 63.647 | 70,972 |
| 2024-06-11 | 80.000 | 80.500 | 79.900 | 80.000 | 62.095 | 9,720 |
| 2024-06-10 | 79.500 | 80.000 | 78.500 | 80.000 | 62.095 | 73,787 |
| 2024-06-07 | 79.500 | 80.000 | 79.500 | 80.000 | 62.095 | 67,897 |
| 2024-06-06 | 80.000 | 80.000 | 79.000 | 79.000 | 61.319 | 18,429 |
| 2024-06-05 | 79.500 | 80.000 | 78.880 | 80.000 | 62.095 | 13,252 |
| 2024-06-04 | 80.700 | 80.700 | 80.250 | 80.250 | 62.289 | 4,073 |
| 2024-06-03 | 81.000 | 81.000 | 80.000 | 81.000 | 62.871 | 37,229 |
| 2024-05-31 | 81.000 | 81.000 | 79.000 | 81.000 | 62.871 | 53,302 |
| 2024-05-30 | 81.000 | 81.000 | 80.770 | 81.000 | 62.871 | 10,000 |
| 2024-05-29 | 81.000 | 81.000 | 80.770 | 81.000 | 62.871 | 3,419 |
| 2024-05-28 | 81.000 | 81.250 | 80.770 | 81.250 | 63.065 | 7,500 |
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.