R.E.A. Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	90.500	90.500	90.100	90.500	58.400	18,622
2023-02-28	90.250	90.778	87.500	90.000	58.077	40,931
2023-02-27	91.500	91.500	90.250	90.250	58.238	2,876
2023-02-24	94.000	94.000	89.000	91.750	59.206	29,409
2023-02-23	94.000	94.000	90.000	92.000	59.368	25,295
2023-02-22	92.100	92.100	90.000	92.000	59.368	25,115
2023-02-21	95.000	95.000	91.500	93.250	60.174	4,643
2023-02-20	95.500	98.000	92.000	94.250	60.819	44,939
2023-02-17	95.500	95.500	92.000	95.500	61.626	14,000
2023-02-16	95.500	95.500	94.230	95.500	61.626	5,385
2023-02-15	95.500	95.500	92.000	95.500	61.626	14,771
2023-02-14	96.000	98.000	91.750	95.500	61.626	64,680
2023-02-13	96.000	96.000	95.300	96.000	61.949	5,200
2023-02-10	94.100	96.000	94.100	96.000	61.949	9,500
2023-02-09	96.000	96.000	94.100	96.000	61.949	37,900
2023-02-08	96.000	96.000	94.400	96.000	61.949	23,500
2023-02-07	96.000	96.000	93.500	96.000	61.949	26,454
2023-02-06	96.000	96.000	94.440	96.000	61.949	36,951
2023-02-03	96.000	96.840	94.875	96.000	61.949	29,993
2023-02-02	95.500	97.000	94.800	96.000	61.949	32,519
2023-02-01	92.750	96.800	90.325	95.500	61.626	252,061
2023-01-31	94.250	96.000	89.000	91.500	59.045	12,371
2023-01-30	94.000	96.500	89.500	93.000	60.013	19,535
2023-01-27	94.000	96.500	89.750	96.500	62.271	3,464
2023-01-26	92.750	92.750	89.940	92.750	59.852	2,880
2023-01-25	92.750	92.750	88.000	92.750	59.852	23,172
2023-01-24	93.500	93.500	90.000	93.500	60.335	36,516
2023-01-23	96.000	97.000	89.000	93.500	60.335	63,369
2023-01-20	91.750	91.750	91.000	91.000	58.722	55,436
2023-01-19	94.500	94.500	91.000	94.500	60.981	40,724
2023-01-18	95.000	95.000	92.000	95.000	61.303	11,647
2023-01-17	95.500	95.500	92.000	95.500	61.626	19,555
2023-01-16	96.000	96.000	90.000	96.000	61.949	70,721
2023-01-13	96.000	100.00	93.199	96.000	61.949	23,300
2023-01-12	96.000	96.000	92.000	96.000	61.949	28,050
2023-01-11	96.000	96.000	92.000	96.000	61.949	71,233
2023-01-10	96.000	96.000	93.600	96.000	61.949	3,000
2023-01-09	96.000	96.000	91.000	96.000	61.949	40,052
2023-01-06	96.000	96.000	92.000	96.000	61.949	96,999
2023-01-05	97.000	100.00	94.000	97.000	62.594	24,924
2023-01-04	97.000	97.000	92.286	97.000	62.594	31,804
2023-01-03	96.000	96.500	91.250	96.500	62.271	18,665
2022-12-30	96.000	96.000	93.950	96.000	61.949	11,000
2022-12-29	96.000	96.000	94.000	96.000	61.949	10,000
2022-12-28	95.500	95.500	92.000	95.500	61.626	15,257
2022-12-23	95.500	95.500	90.000	95.500	61.626	10,000
2022-12-22	95.500	95.500	90.000	95.500	61.626	50,349
2022-12-21	96.500	96.500	93.000	96.500	62.271	11,459
2022-12-20	98.000	100.00	91.000	96.500	62.271	28,563
2022-12-16	96.500	96.500	93.000	96.500	62.271	3,500
2022-12-14	99.000	100.00	93.000	97.000	62.594	270,501
2022-12-13	99.500	100.00	95.000	98.000	63.239	10,428
2022-12-09	98.500	98.500	96.000	98.500	63.562	18,877
2022-12-08	99.000	99.000	97.000	99.000	63.885	33,315
2022-12-07	100.00	100.00	97.180	100.00	64.530	29,380
2022-12-06	100.00	100.00	97.420	100.00	64.530	10,160
2022-12-05	101.00	102.00	97.150	100.00	64.530	83,603
2022-12-02	99.000	100.20	96.620	99.000	63.885	26,505
2022-12-01	107.50	108.00	96.000	99.000	63.885	244,756
2022-11-30	108.00	109.50	106.00	109.50	61.303	89,573

← NewerPage 16 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.