R.E.A. Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	108.00	109.00	106.80	108.00	60.464	66,241
2022-11-28	107.50	110.00	106.00	108.00	60.464	124,853
2022-11-25	107.00	109.99	105.50	107.50	60.184	121,285
2022-11-24	104.00	108.00	104.00	107.00	59.904	239,051
2022-11-23	102.80	107.50	102.80	104.00	58.224	200,596
2022-11-22	100.50	104.00	99.000	102.00	57.105	354,154
2022-11-21	101.00	102.39	101.00	101.00	56.545	8,305
2022-11-18	100.50	103.00	99.000	101.00	56.545	102,433
2022-11-17	100.50	102.39	99.800	101.00	56.545	70,400
2022-11-16	101.00	102.39	101.00	101.00	56.545	7,498
2022-11-15	101.00	102.39	101.00	101.00	56.545	2,623
2022-11-14	100.50	102.39	99.600	101.00	56.545	65,200
2022-11-11	101.00	102.42	101.00	101.00	56.545	41,923
2022-11-10	101.00	102.56	101.00	101.00	56.545	12,275
2022-11-09	100.50	101.00	99.250	101.00	56.545	65,000
2022-11-08	100.50	102.70	99.000	101.00	56.545	57,722
2022-11-07	101.00	102.70	99.000	101.00	56.545	5,351
2022-11-04	100.50	102.80	98.500	101.00	56.545	73,646
2022-11-03	101.00	103.00	100.00	102.00	57.105	76,885
2022-11-02	101.00	102.84	101.00	101.00	56.545	16,929
2022-11-01	100.50	102.84	99.200	101.00	56.545	27,021
2022-10-31	99.000	100.00	98.840	100.00	55.985	10,067
2022-10-28	99.000	99.000	98.000	99.000	55.425	20,442
2022-10-27	99.000	100.00	98.750	99.000	55.425	411,602
2022-10-26	99.000	99.000	98.000	99.000	55.425	34,540
2022-10-25	99.500	102.00	98.150	99.500	55.705	29,087
2022-10-24	100.50	101.00	100.00	100.00	55.985	2,500
2022-10-21	100.00	100.00	98.150	100.00	55.985	7,348
2022-10-20	100.00	102.00	100.00	100.00	55.985	13,891
2022-10-19	100.00	100.00	98.300	100.00	55.985	8,248
2022-10-18	100.00	101.00	98.000	100.00	55.985	15,444
2022-10-17	100.00	101.40	100.00	100.00	55.985	4,796
2022-10-14	100.00	101.50	100.00	100.00	55.985	5,931
2022-10-13	100.00	102.00	100.00	100.00	55.985	50,005
2022-10-12	100.00	100.28	100.00	100.00	55.985	9,865
2022-10-11	100.00	101.60	100.00	100.00	55.985	8,568
2022-10-10	100.00	101.60	99.000	99.000	55.425	3,661
2022-10-06	100.00	102.00	100.00	100.00	55.985	2,561
2022-10-05	100.50	103.00	100.00	100.00	55.985	46,341
2022-10-04	100.50	102.70	100.50	100.50	56.265	97
2022-10-03	100.50	102.95	98.750	100.50	56.265	82,464
2022-09-30	100.00	101.96	100.00	100.00	55.985	22,687
2022-09-29	100.00	100.00	98.000	99.000	55.425	53,270
2022-09-28	100.50	101.22	98.000	100.00	55.985	66,403
2022-09-27	100.50	102.70	100.50	100.50	56.265	19,861
2022-09-26	100.50	102.75	99.250	100.50	56.265	33,401
2022-09-23	101.00	103.62	101.00	101.00	56.545	128,881
2022-09-22	101.00	103.00	101.00	101.00	56.545	61,420
2022-09-21	99.500	101.24	99.500	99.500	55.705	7,859
2022-09-20	99.500	102.00	98.550	99.500	55.705	6,001
2022-09-16	99.500	101.25	99.500	99.500	55.705	6,000
2022-09-15	100.00	101.20	98.500	100.00	55.985	26,200
2022-09-14	100.00	101.32	100.00	100.00	55.985	45,423
2022-09-13	100.00	101.50	100.00	100.00	55.985	3,000
2022-09-09	100.00	101.50	98.625	100.00	55.985	2,191
2022-09-08	100.00	101.60	98.550	100.00	55.985	22,148
2022-09-07	100.00	100.00	98.550	100.00	55.985	3,658
2022-09-06	100.00	101.50	98.100	100.00	55.985	27,600
2022-09-05	100.00	101.50	98.000	100.00	55.985	17,698
2022-09-01	100.00	102.00	99.100	100.00	55.985	50,000

← NewerPage 17 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.