R.E.A. Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	79.000	79.000	75.563	79.000	53.654	24,500
2023-11-27	79.000	79.000	76.500	79.000	53.654	1,132
2023-11-24	79.000	79.000	75.500	79.000	53.654	75,105
2023-11-23	79.250	79.250	77.333	79.250	53.824	7,000
2023-11-21	79.250	79.250	77.330	79.250	53.824	43,923
2023-11-20	79.750	79.750	79.180	79.750	54.163	1,906
2023-11-17	79.750	79.750	77.250	79.750	54.163	47,389
2023-11-16	80.500	80.500	79.750	80.500	54.673	616
2023-11-15	80.500	80.500	79.950	80.500	54.673	32,969
2023-11-14	80.500	80.500	78.000	80.500	54.673	27,249
2023-11-13	80.500	80.500	78.000	80.500	54.673	7,776
2023-11-10	80.500	80.500	78.000	80.500	54.673	46,816
2023-11-09	80.500	80.500	78.000	80.500	54.673	218,597
2023-11-08	81.000	83.000	78.208	80.500	54.673	47,202
2023-11-06	81.000	84.000	78.600	81.000	55.012	165,339
2023-11-03	79.500	81.600	78.900	80.500	54.673	71,315
2023-11-02	69.400	84.000	69.400	79.500	53.993	532,000
2023-11-01	66.500	69.250	66.000	67.250	45.674	14,376
2023-10-31	66.000	68.000	66.000	66.500	45.164	11,531
2023-10-30	64.500	69.000	62.500	69.000	46.862	17,920
2023-10-27	64.500	66.000	64.500	64.500	43.806	1,050
2023-10-26	64.500	67.000	64.500	64.500	43.806	272
2023-10-25	64.500	66.000	64.500	64.500	43.806	600
2023-10-24	64.500	66.000	64.500	64.500	43.806	8,275
2023-10-23	64.500	65.000	64.500	64.500	43.806	2,182
2023-10-20	65.000	67.000	64.500	64.500	43.806	5,125
2023-10-19	63.750	63.750	62.000	63.750	43.297	251
2023-10-18	64.000	67.000	63.750	63.750	43.297	8,135
2023-10-17	63.750	67.000	63.750	63.750	43.297	2,539
2023-10-16	62.800	65.800	62.800	63.250	42.957	11,654
2023-10-13	61.000	64.000	61.000	62.000	42.108	29,848
2023-10-12	60.500	64.000	60.000	62.000	42.108	5,007
2023-10-11	62.000	63.000	62.000	62.000	42.108	468
2023-10-10	62.000	64.000	62.000	62.000	42.108	9,900
2023-10-09	62.000	62.000	62.000	62.000	42.108	15,000
2023-10-06	62.000	63.250	62.000	62.250	42.278	187,484
2023-10-05	61.500	64.000	60.500	62.250	42.278	22,402
2023-10-04	63.000	63.250	62.000	63.250	42.957	17,470
2023-10-02	63.000	64.000	62.150	64.000	43.466	15,301
2023-09-29	63.000	64.000	62.100	64.000	43.466	33,486
2023-09-28	63.000	64.000	61.650	64.000	43.466	94,900
2023-09-27	64.500	64.550	61.630	64.000	43.466	57,745
2023-09-26	64.850	64.850	61.630	64.750	43.976	23,421
2023-09-25	65.000	65.000	62.000	65.000	44.146	32,500
2023-09-22	63.500	66.000	62.000	65.000	44.146	166,207
2023-09-21	71.500	74.500	55.560	66.000	44.825	178,711
2023-09-19	73.250	74.900	73.250	73.250	49.749	5,000
2023-09-18	73.250	74.700	73.250	73.250	49.749	750
2023-09-15	73.250	74.700	73.250	73.250	49.749	16,100
2023-09-14	73.250	73.770	73.250	73.250	49.749	3,456
2023-09-13	73.250	74.700	73.250	73.250	49.749	27,008
2023-09-12	73.250	74.700	70.000	73.250	49.749	1,240
2023-09-11	73.250	74.700	73.250	73.250	49.749	5,000
2023-09-08	74.500	76.500	72.000	73.250	49.749	115,066
2023-09-07	75.000	75.200	75.000	75.000	50.937	5,000
2023-09-05	75.000	76.800	75.000	75.000	50.937	26,849
2023-09-04	74.500	77.000	74.500	74.500	50.598	8,717
2023-09-01	74.000	76.700	73.600	74.000	50.258	10,038
2023-08-31	74.000	76.700	74.000	74.000	50.258	5,433
2023-08-30	73.520	76.350	73.520	74.000	50.258	18,753

← NewerPage 13 of 21 · 1,227 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.