R.E.A. Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	72.000	74.850	70.000	72.750	49.409	781,500
2023-08-25	72.000	73.000	70.125	72.250	49.070	71,506
2023-08-24	71.250	72.000	69.350	72.000	48.900	233,682
2023-08-23	70.750	72.500	68.500	71.500	48.560	37,371
2023-08-22	68.750	71.600	68.000	70.500	47.881	119,057
2023-08-21	68.500	70.000	64.500	67.000	45.504	115,745
2023-08-18	68.500	68.500	65.500	66.500	45.164	43,034
2023-08-17	71.500	74.000	64.000	70.000	47.541	78,229
2023-08-16	71.000	71.000	68.000	71.000	48.221	5,164
2023-08-15	71.500	71.500	69.000	71.500	48.560	23,245
2023-08-14	74.500	75.500	68.000	71.750	48.730	167,730
2023-08-11	77.000	80.000	71.500	75.250	51.107	62,946
2023-08-10	78.000	80.000	74.000	77.500	52.635	25,225
2023-08-09	78.000	78.000	76.000	78.000	52.975	33,831
2023-08-08	80.250	83.000	75.500	79.000	53.654	91,624
2023-08-07	80.000	80.250	77.885	80.250	54.503	5,292
2023-08-04	80.000	80.250	77.250	80.250	54.503	69,632
2023-08-03	80.250	80.250	77.500	80.250	54.503	307,006
2023-08-02	84.500	86.000	77.500	80.250	54.503	86,592
2023-08-01	83.200	83.200	81.210	83.000	56.371	37,211
2023-07-31	84.500	84.500	81.210	84.500	57.389	16,519
2023-07-28	84.500	84.500	81.210	84.500	57.389	7,524
2023-07-27	83.000	83.000	83.000	83.000	56.371	480
2023-07-26	84.500	84.500	83.200	84.500	57.389	1,000
2023-07-25	83.750	88.000	83.200	84.500	57.389	202,280
2023-07-24	83.750	83.750	81.000	83.750	56.880	51,047
2023-07-21	84.250	86.500	76.500	83.750	56.880	15,505
2023-07-20	84.500	88.000	81.000	84.250	57.220	51,985
2023-07-19	84.750	84.750	82.500	84.750	57.559	207,081
2023-07-18	84.750	84.750	81.630	84.750	57.559	1,100
2023-07-17	84.750	84.750	81.500	84.750	57.559	36,000
2023-07-14	86.000	88.000	81.500	84.750	57.559	5,300
2023-07-13	84.750	88.000	82.215	84.750	57.559	14,588
2023-07-12	84.750	84.750	82.215	84.750	57.559	3,389
2023-07-10	84.750	84.750	84.750	84.750	57.559	100
2023-07-07	84.750	88.000	82.150	84.750	57.559	30,504
2023-07-06	85.000	88.500	84.750	84.750	57.559	16
2023-07-05	85.000	85.250	82.715	85.250	57.899	18,463
2023-07-04	85.250	85.250	85.000	85.250	57.899	228
2023-07-03	84.990	85.250	84.990	85.250	57.899	5,637
2023-06-30	85.250	88.000	83.000	85.250	57.899	23,911
2023-06-29	85.250	85.250	83.105	85.250	57.899	10,000
2023-06-28	85.250	88.000	85.250	85.250	57.899	407,861
2023-06-27	85.500	85.800	83.160	85.250	57.899	10,341
2023-06-26	85.000	85.500	83.160	85.500	58.068	14,921
2023-06-23	85.000	85.800	84.346	85.500	58.068	2,400
2023-06-22	85.500	85.800	85.500	85.500	58.068	1,600
2023-06-20	85.750	85.800	84.500	85.500	58.068	13,818
2023-06-19	86.000	86.000	85.039	86.000	58.408	1,193
2023-06-16	85.950	88.500	85.950	86.000	58.408	2,309
2023-06-15	85.950	86.000	85.950	86.000	58.408	1,500
2023-06-14	85.750	86.792	85.750	86.000	58.408	77,000
2023-06-13	85.750	86.950	83.500	86.000	58.408	73,726
2023-06-09	85.750	87.400	85.750	85.750	58.238	15,678
2023-06-08	86.250	89.500	83.000	85.750	58.238	29,688
2023-06-07	86.250	89.500	86.250	86.250	58.578	104,828
2023-06-06	86.250	86.250	86.200	86.250	58.578	4,818
2023-06-05	86.250	88.000	86.000	86.250	58.578	16,344
2023-06-02	86.250	89.500	86.250	86.250	58.578	98,345
2023-06-01	88.000	89.500	83.000	86.250	58.578	21,569

← NewerPage 14 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.