R.E.A. Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	100.00	101.90	100.00	100.00	55.985	7,025
2022-08-30	100.00	101.90	100.00	100.00	55.985	940
2022-08-26	100.00	101.90	99.000	100.00	55.985	20,020
2022-08-25	100.00	101.90	100.00	100.00	55.985	2,921
2022-08-24	100.00	101.90	98.700	100.00	55.985	8,165
2022-08-23	100.00	100.00	98.700	100.00	55.985	13,600
2022-08-22	101.00	101.00	101.00	101.00	56.545	2,402
2022-08-18	102.00	102.30	102.00	102.00	57.105	6,583
2022-08-17	102.00	102.50	102.00	102.00	57.105	6,500
2022-08-16	102.00	102.90	102.00	102.00	57.105	23,145
2022-08-15	101.00	102.90	101.00	101.00	56.545	14,716
2022-08-12	101.00	103.00	101.00	101.00	56.545	40,650
2022-08-11	101.50	102.10	101.00	101.00	56.545	7,600
2022-08-10	101.00	103.00	101.00	101.00	56.545	24,418
2022-08-09	101.00	102.96	101.00	101.00	56.545	24,078
2022-08-08	101.00	102.96	101.00	101.00	56.545	17,400
2022-08-04	100.75	101.96	100.75	101.00	56.545	53,779
2022-08-03	100.55	102.00	100.55	101.00	56.545	92,574
2022-08-02	99.500	102.00	99.500	99.500	55.705	13,140
2022-08-01	99.500	101.65	99.500	99.500	55.705	17,000
2022-07-29	98.500	99.500	97.450	99.500	55.705	250
2022-07-28	98.500	100.00	97.400	98.500	55.145	2,920
2022-07-27	98.000	101.00	97.350	98.500	55.145	25,803
2022-07-26	98.000	98.650	98.000	98.000	54.865	1,450
2022-07-25	98.000	98.700	97.020	98.000	54.865	81,985
2022-07-22	98.000	98.700	97.350	98.000	54.865	38,098
2022-07-21	98.000	98.700	98.000	98.000	54.865	16,018
2022-07-20	98.500	98.700	98.500	98.500	55.145	24,164
2022-07-19	98.000	98.700	97.000	98.000	54.865	31,500
2022-07-18	98.000	98.700	96.000	98.000	54.865	12,889
2022-07-15	98.000	98.700	96.100	98.000	54.865	6,715
2022-07-14	98.000	99.000	96.100	98.000	54.865	18,500
2022-07-13	98.000	99.000	96.200	98.000	54.865	51,215
2022-07-12	98.000	99.000	96.000	98.000	54.865	55,145
2022-07-08	98.000	99.000	97.500	98.000	54.865	13,020
2022-07-07	99.000	99.000	96.875	98.000	54.865	36,655
2022-07-06	100.50	100.50	97.500	100.50	56.265	33,482
2022-07-05	102.50	103.00	100.00	101.50	56.825	16,409
2022-07-04	102.50	102.50	101.45	102.00	57.105	11,466
2022-07-01	104.00	104.60	101.00	102.50	57.384	44,132
2022-06-30	105.00	106.00	102.00	104.00	58.224	27,344
2022-06-28	105.00	105.50	105.00	105.00	58.784	5,500
2022-06-27	105.00	105.00	103.00	105.00	58.784	20,000
2022-06-24	105.00	105.88	103.00	105.00	58.784	6,130
2022-06-23	106.00	106.70	103.00	105.00	58.784	34,972
2022-06-22	107.00	109.00	105.10	106.00	59.344	65,234
2022-06-21	107.00	107.50	105.00	107.00	59.904	905,000
2022-06-20	107.00	107.60	105.00	107.00	59.904	20,814
2022-06-17	107.00	108.60	106.10	107.00	59.904	22,622
2022-06-16	108.75	108.75	106.00	107.00	59.904	24,679
2022-06-15	109.50	110.00	108.00	109.00	61.024	7,965
2022-06-14	109.50	111.79	108.25	109.00	61.024	13,177
2022-06-13	109.50	111.90	109.50	109.50	61.303	33,972
2022-06-10	109.50	111.95	107.00	109.50	61.303	45,165
2022-06-09	109.50	111.50	108.50	109.50	61.303	334,164
2022-06-08	109.50	109.50	109.00	109.50	61.303	51,900
2022-06-06	109.50	111.50	109.50	109.50	61.303	6,529
2022-06-01	109.50	111.50	109.50	109.50	61.303	11,216
2022-05-31	109.50	111.30	109.50	109.50	61.303	7,827
2022-05-30	109.50	111.70	109.25	109.50	61.303	24,667

← NewerPage 18 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.