R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 81.000 | 81.250 | 80.770 | 81.250 | 63.065 | 7,500 |
| 2024-05-24 | 81.000 | 82.125 | 81.000 | 81.250 | 63.065 | 53,403 |
| 2024-05-23 | 81.250 | 82.125 | 80.750 | 81.250 | 63.065 | 59,345 |
| 2024-05-22 | 81.250 | 81.250 | 79.500 | 81.250 | 63.065 | 68,155 |
| 2024-05-20 | 81.250 | 81.250 | 80.000 | 81.250 | 63.065 | 21,964 |
| 2024-05-17 | 81.000 | 83.000 | 81.000 | 81.000 | 62.871 | 1 |
| 2024-05-16 | 81.000 | 83.000 | 79.850 | 83.000 | 64.423 | 25,090 |
| 2024-05-15 | 81.000 | 81.180 | 79.750 | 81.000 | 62.871 | 17,104 |
| 2024-05-14 | 81.000 | 81.180 | 77.500 | 81.000 | 62.871 | 41,374 |
| 2024-05-13 | 81.000 | 81.280 | 79.500 | 81.000 | 62.871 | 130,637 |
| 2024-05-10 | 81.000 | 81.280 | 79.000 | 81.000 | 62.871 | 18,763 |
| 2024-05-09 | 81.000 | 81.280 | 79.410 | 81.000 | 62.871 | 36,322 |
| 2024-05-08 | 81.000 | 81.300 | 79.400 | 81.000 | 62.871 | 42,270 |
| 2024-05-07 | 80.500 | 81.400 | 78.000 | 81.000 | 62.871 | 59,017 |
| 2024-05-03 | 79.750 | 81.399 | 79.550 | 80.500 | 62.483 | 40,243 |
| 2024-05-02 | 80.000 | 81.400 | 80.000 | 80.000 | 62.095 | 25,549 |
| 2024-05-01 | 79.750 | 81.400 | 77.500 | 80.000 | 62.095 | 1,749 |
| 2024-04-30 | 80.000 | 82.500 | 80.000 | 80.000 | 62.095 | 9,122 |
| 2024-04-29 | 79.750 | 82.500 | 77.500 | 80.000 | 62.095 | 13,228 |
| 2024-04-26 | 79.750 | 80.000 | 79.480 | 80.000 | 62.095 | 4,419 |
| 2024-04-25 | 80.000 | 81.400 | 79.300 | 80.000 | 62.095 | 47,988 |
| 2024-04-24 | 80.000 | 80.000 | 79.050 | 80.000 | 62.095 | 14,912 |
| 2024-04-23 | 78.250 | 83.000 | 77.000 | 80.250 | 62.289 | 62,489 |
| 2024-04-22 | 78.250 | 80.000 | 78.120 | 78.250 | 60.737 | 52,865 |
| 2024-04-19 | 78.250 | 80.000 | 76.500 | 78.250 | 60.737 | 15,279 |
| 2024-04-18 | 78.250 | 80.500 | 76.500 | 78.250 | 60.737 | 172,385 |
| 2024-04-17 | 78.250 | 79.850 | 76.500 | 78.250 | 60.737 | 41,615 |
| 2024-04-16 | 78.500 | 80.000 | 78.250 | 78.250 | 60.737 | 93,998 |
| 2024-04-15 | 78.250 | 80.000 | 76.500 | 78.500 | 60.931 | 193,570 |
| 2024-04-12 | 78.250 | 78.450 | 78.250 | 78.250 | 60.737 | 23,836 |
| 2024-04-11 | 78.000 | 80.000 | 76.500 | 78.250 | 60.737 | 128,893 |
| 2024-04-10 | 78.250 | 78.450 | 76.500 | 78.250 | 60.737 | 144,787 |
| 2024-04-09 | 78.000 | 78.450 | 77.170 | 78.250 | 60.737 | 37,471 |
| 2024-04-08 | 79.000 | 80.450 | 77.150 | 78.500 | 60.931 | 48,296 |
| 2024-04-05 | 79.000 | 82.000 | 77.100 | 79.250 | 61.513 | 17,140 |
| 2024-04-04 | 79.000 | 82.000 | 76.500 | 79.250 | 61.513 | 3,349 |
| 2024-04-03 | 79.000 | 82.000 | 76.000 | 79.000 | 61.319 | 73,873 |
| 2024-04-02 | 79.250 | 80.000 | 75.000 | 76.000 | 58.990 | 106,944 |
| 2024-03-28 | 81.700 | 81.700 | 75.770 | 77.500 | 60.154 | 281,544 |
| 2024-03-27 | 92.750 | 93.000 | 88.000 | 92.000 | 62.483 | 186,213 |
| 2024-03-26 | 93.000 | 94.000 | 90.500 | 94.000 | 63.841 | 95,164 |
| 2024-03-25 | 92.500 | 95.000 | 91.000 | 93.000 | 63.162 | 69,736 |
| 2024-03-22 | 91.750 | 95.500 | 89.590 | 95.000 | 64.521 | 40,507 |
| 2024-03-21 | 91.750 | 91.750 | 91.280 | 91.750 | 62.313 | 33,032 |
| 2024-03-20 | 91.750 | 94.000 | 89.545 | 91.750 | 62.313 | 1,030,580 |
| 2024-03-19 | 91.000 | 91.750 | 89.545 | 91.750 | 62.313 | 9,134 |
| 2024-03-18 | 90.750 | 92.450 | 90.000 | 91.750 | 62.313 | 211,401 |
| 2024-03-15 | 91.250 | 91.250 | 89.000 | 91.250 | 61.974 | 830 |
| 2024-03-14 | 91.250 | 91.250 | 89.250 | 91.250 | 61.974 | 9,470 |
| 2024-03-13 | 93.250 | 96.000 | 88.000 | 91.000 | 61.804 | 84,041 |
| 2024-03-12 | 93.000 | 93.250 | 91.000 | 93.250 | 63.332 | 16,245 |
| 2024-03-11 | 93.500 | 93.500 | 91.000 | 93.500 | 63.502 | 19,698 |
| 2024-03-08 | 93.000 | 93.500 | 90.635 | 93.500 | 63.502 | 85,626 |
| 2024-03-07 | 93.000 | 93.000 | 90.625 | 93.000 | 63.162 | 28,725 |
| 2024-03-06 | 93.000 | 93.000 | 90.610 | 93.000 | 63.162 | 4,422 |
| 2024-03-05 | 92.500 | 93.000 | 90.600 | 93.000 | 63.162 | 17,750 |
| 2024-03-04 | 91.750 | 92.000 | 90.000 | 90.000 | 61.125 | 38,478 |
| 2024-03-01 | 91.750 | 91.750 | 90.000 | 91.750 | 62.313 | 31,000 |
| 2024-02-29 | 93.000 | 95.000 | 90.000 | 91.750 | 62.313 | 59,832 |
| 2024-02-28 | 89.250 | 89.250 | 87.000 | 89.250 | 60.615 | 1,766 |
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.