R.E.A. Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	89.250	89.250	85.500	89.250	60.615	37,154
2024-02-26	89.250	89.250	87.000	89.250	60.615	5,000
2024-02-23	89.250	89.250	87.000	89.250	60.615	1,409
2024-02-22	89.250	89.250	87.000	89.250	60.615	1,300
2024-02-21	89.250	89.250	87.000	89.250	60.615	9,016
2024-02-20	89.250	89.250	87.500	89.250	60.615	11,150
2024-02-19	89.250	89.250	86.000	89.250	60.615	65,155
2024-02-16	89.250	89.250	87.000	89.250	60.615	2,567
2024-02-15	90.000	94.000	87.000	89.500	60.785	27,437
2024-02-14	89.500	89.500	87.100	89.500	60.785	10,838
2024-02-13	89.750	91.500	86.000	91.500	62.143	5,561
2024-02-12	89.000	92.000	88.000	89.750	60.955	5,557
2024-02-09	89.000	89.000	86.500	89.000	60.446	47,932
2024-02-08	91.250	92.000	90.000	91.000	61.804	19,327
2024-02-07	91.250	91.250	90.440	91.250	61.974	22,576
2024-02-06	91.500	91.500	90.000	91.500	62.143	890
2024-02-05	90.440	91.500	90.440	91.500	62.143	6,283
2024-02-02	91.500	91.500	90.440	91.500	62.143	14,705
2024-02-01	91.750	93.000	90.375	91.500	62.143	85,114
2024-01-31	91.750	91.750	90.525	91.750	62.313	7,465
2024-01-30	92.250	92.722	91.750	91.750	62.313	52,097
2024-01-29	90.250	94.500	90.000	92.250	62.653	78,554
2024-01-26	90.000	92.000	88.000	91.000	61.804	35,528
2024-01-25	87.500	89.800	87.500	89.250	60.615	15,230
2024-01-23	87.750	89.000	86.525	87.500	59.427	8,498
2024-01-22	87.750	87.750	86.800	87.750	59.597	7,260
2024-01-19	87.750	89.500	86.800	87.750	59.597	2,227
2024-01-18	88.000	92.000	87.050	87.750	59.597	11,810
2024-01-17	88.750	91.000	85.000	88.000	59.766	4,425
2024-01-16	88.750	89.000	88.750	88.750	60.276	98,654
2024-01-15	88.750	90.450	88.650	88.750	60.276	16,680
2024-01-12	86.000	89.900	86.000	88.750	60.276	33,851
2024-01-11	83.900	87.000	83.900	84.500	57.389	30,625
2024-01-10	82.000	84.000	81.500	82.500	56.031	110,691
2024-01-09	81.500	82.750	81.500	82.000	55.691	30,901
2024-01-08	81.250	83.500	77.500	81.000	55.012	47,394
2024-01-05	80.000	82.400	78.048	81.000	55.012	34,708
2024-01-04	79.490	84.000	79.490	84.000	57.050	5,500
2024-01-03	77.500	79.490	77.000	78.000	52.975	47,509
2024-01-02	77.500	77.500	74.500	77.500	52.635	26,064
2023-12-29	77.500	80.500	75.800	77.250	52.465	12,118
2023-12-28	76.750	77.250	74.500	77.250	52.465	25,860
2023-12-27	76.750	76.750	75.000	76.750	52.126	7,075
2023-12-22	76.750	76.750	73.000	76.750	52.126	20,022
2023-12-21	76.750	76.750	74.900	76.750	52.126	20,467
2023-12-20	76.750	76.750	74.800	76.750	52.126	13,195
2023-12-19	76.750	76.750	72.000	76.750	52.126	14,037
2023-12-18	77.000	77.000	73.500	77.000	52.296	37,817
2023-12-15	77.000	77.000	75.000	77.000	52.296	11,596
2023-12-14	77.000	77.000	73.350	77.000	52.296	52,428
2023-12-13	77.500	77.500	74.000	77.500	52.635	15,602
2023-12-12	77.750	77.750	74.000	77.750	52.805	4,078
2023-12-11	77.750	80.000	75.650	77.750	52.805	452
2023-12-08	78.500	80.000	74.000	77.750	52.805	7,832
2023-12-06	77.750	77.750	75.500	77.750	52.805	468
2023-12-05	77.750	77.750	75.500	77.750	52.805	10,706
2023-12-04	77.750	77.750	74.000	77.750	52.805	58,820
2023-12-01	77.750	78.250	76.000	78.250	53.145	10,855
2023-11-30	78.250	78.250	77.333	78.250	53.145	1,165
2023-11-29	79.000	80.500	74.750	78.250	53.145	45,705

← NewerPage 12 of 21 · 1,231 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.