R.E.A. Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	90.250	90.250	89.000	90.250	58.238	4,494
2023-05-30	90.250	93.500	89.500	90.250	58.238	120,460
2023-05-26	90.500	92.450	89.850	90.250	58.238	9,194
2023-05-25	90.750	92.700	90.750	90.750	58.561	30,066
2023-05-24	92.500	94.500	89.000	90.750	58.561	81,521
2023-05-23	91.250	91.800	91.250	91.250	58.884	25,612
2023-05-22	93.000	94.450	91.250	91.250	58.884	25,098
2023-05-19	91.800	91.800	91.500	91.500	59.045	3,000
2023-05-18	93.000	93.900	91.500	91.500	59.045	8,091
2023-05-17	93.000	93.000	88.500	91.000	58.722	64,763
2023-05-16	93.000	93.000	88.500	91.000	58.722	94,127
2023-05-15	91.420	91.420	90.360	91.000	58.722	22,007
2023-05-12	91.420	91.420	91.000	91.000	58.722	10,000
2023-05-11	91.000	91.000	88.500	91.000	58.722	10,001
2023-05-10	93.000	93.500	88.500	91.000	58.722	26,440
2023-05-09	91.500	91.500	88.500	91.000	58.722	1,816
2023-05-05	91.500	91.500	91.000	91.000	58.722	9,664
2023-05-04	91.500	91.500	88.500	91.000	58.722	102,306
2023-05-03	91.000	91.000	88.500	91.000	58.722	195,053
2023-05-02	91.580	91.580	91.000	91.000	58.722	11,271
2023-04-28	93.000	93.500	91.000	91.000	58.722	6
2023-04-27	91.580	91.580	87.000	91.000	58.722	311,232
2023-04-26	91.000	91.500	88.500	91.000	58.722	526,000
2023-04-25	91.600	91.600	91.000	91.000	58.722	975
2023-04-24	91.800	91.800	88.500	91.000	58.722	1,537,415
2023-04-21	91.800	91.800	88.500	91.000	58.722	701,127
2023-04-20	90.650	91.875	90.650	90.750	58.561	81,140
2023-04-19	90.250	91.500	89.000	89.750	57.916	115,828
2023-04-18	90.250	92.640	89.600	90.000	58.077	13,115
2023-04-17	90.250	92.650	89.550	90.000	58.077	34,728
2023-04-14	91.000	92.650	90.000	90.000	58.077	45,903
2023-04-13	90.250	93.500	89.550	90.000	58.077	12,084
2023-04-12	90.250	92.800	86.500	90.000	58.077	93,868
2023-04-11	91.000	92.690	89.000	90.000	58.077	15,179
2023-04-06	90.250	95.500	90.000	90.000	58.077	7,353
2023-04-05	89.750	92.490	89.000	90.000	58.077	1,211
2023-04-04	90.000	93.500	90.000	90.000	58.077	30,114
2023-04-03	89.750	91.490	88.100	90.000	58.077	2,400
2023-03-31	90.000	92.000	88.100	90.000	58.077	27,122
2023-03-30	89.750	91.500	88.050	90.000	58.077	3,656
2023-03-29	90.000	91.500	90.000	90.000	58.077	5,000
2023-03-28	89.000	89.000	89.000	89.000	57.432	423
2023-03-27	89.750	90.000	87.270	90.000	58.077	43,944
2023-03-24	90.000	90.000	90.000	90.000	58.077	7,000
2023-03-23	91.500	91.500	87.000	90.250	58.238	27,000
2023-03-22	91.500	91.500	87.000	90.250	58.238	55,250
2023-03-21	89.750	93.500	88.200	90.250	58.238	9,228
2023-03-20	89.750	91.600	87.910	90.000	58.077	7,555
2023-03-17	89.750	91.600	86.500	90.000	58.077	1,001
2023-03-16	89.750	91.000	87.900	90.000	58.077	9,573
2023-03-15	90.000	93.000	90.000	90.000	58.077	251
2023-03-14	90.000	91.050	89.750	89.750	57.916	12,812
2023-03-13	91.000	91.990	88.558	90.500	58.400	10,364
2023-03-10	91.000	94.000	89.000	91.000	58.722	37,975
2023-03-09	91.000	92.490	90.850	91.000	58.722	20,868
2023-03-08	91.000	92.500	88.500	91.000	58.722	31,939
2023-03-07	90.500	90.708	87.000	90.250	58.238	32,354
2023-03-06	90.000	90.000	87.660	90.000	58.077	56,523
2023-03-03	90.450	90.450	90.000	90.000	58.077	33,656
2023-03-02	90.500	90.600	90.100	90.500	58.400	60,267

← NewerPage 15 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.