R.E.A. Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	109.50	111.50	109.00	109.50	61.303	55,000
2022-05-26	111.50	111.95	109.25	109.50	61.303	22,585
2022-05-25	113.50	114.20	112.00	113.00	60.744	18,461
2022-05-24	113.50	114.20	113.00	113.00	60.744	17,603
2022-05-23	113.50	113.85	113.00	113.00	60.744	3,456
2022-05-20	113.50	113.90	113.00	113.00	60.744	1,161
2022-05-19	114.00	114.00	112.25	113.00	60.744	15,300
2022-05-18	114.50	115.00	112.00	113.50	61.012	38,204
2022-05-17	114.50	114.50	113.00	114.50	61.550	89,063
2022-05-16	115.50	116.80	113.00	115.00	61.819	97,279
2022-05-13	115.00	115.00	114.45	115.00	61.819	10,169
2022-05-12	115.00	115.00	114.70	115.00	61.819	52,000
2022-05-11	115.00	115.10	113.00	115.00	61.819	66,779
2022-05-10	115.00	115.45	113.00	115.00	61.819	75,775
2022-05-09	115.50	116.50	115.00	115.00	61.819	7,943
2022-05-06	115.50	116.50	115.00	115.00	61.819	852
2022-05-05	115.00	115.00	115.00	115.00	61.819	25,000
2022-05-04	116.00	117.00	116.00	116.00	62.356	16,696
2022-05-03	115.45	116.00	115.45	116.00	62.356	63,164
2022-04-29	115.00	115.94	114.50	114.50	61.550	67,870
2022-04-28	115.00	115.80	114.50	114.50	61.550	25,000
2022-04-27	115.50	116.25	114.50	114.50	61.550	42,424
2022-04-26	115.50	117.00	115.50	115.50	62.087	55,000
2022-04-25	114.50	117.00	114.05	115.00	61.819	354,400
2022-04-22	114.00	115.89	114.00	115.00	61.819	140,274
2022-04-21	113.00	116.00	113.00	114.00	61.281	147,189
2022-04-20	113.00	114.00	112.92	113.00	60.744	185,862
2022-04-19	112.00	114.00	112.00	113.00	60.744	102,499
2022-04-14	112.00	112.85	112.00	112.00	60.206	89,469
2022-04-13	110.50	112.55	110.32	111.00	59.668	120,615
2022-04-12	110.50	112.60	110.26	111.00	59.668	20,890
2022-04-11	110.50	112.60	109.00	111.00	59.668	122,308
2022-04-08	111.00	112.20	109.00	111.00	59.668	68,467
2022-04-07	110.50	112.50	109.20	111.00	59.668	276,738
2022-04-06	110.50	112.75	109.00	111.00	59.668	94,500
2022-04-05	110.50	113.00	109.00	111.00	59.668	46,324
2022-04-04	110.25	110.25	110.00	110.00	59.131	290
2022-04-01	110.50	110.65	108.25	110.00	59.131	1,011,815
2022-03-31	110.00	110.00	108.00	110.00	59.131	32,551
2022-03-30	110.45	110.45	109.40	110.00	59.131	10,903
2022-03-29	110.50	110.70	109.10	110.50	59.400	30,985
2022-03-28	110.50	110.50	109.10	110.50	59.400	43,761
2022-03-25	110.50	110.50	108.00	110.50	59.400	31,781
2022-03-24	110.50	110.50	110.50	110.50	59.400	8,905
2022-03-23	110.50	110.50	109.00	110.50	59.400	15,000
2022-03-21	110.50	110.50	110.00	110.50	59.400	513
2022-03-18	110.50	111.80	109.00	110.50	59.400	31,390
2022-03-17	110.50	111.90	108.00	111.00	59.668	25,177
2022-03-16	110.50	111.00	109.60	110.50	59.400	5,449
2022-03-15	110.50	112.00	109.60	110.50	59.400	43,091
2022-03-14	110.50	112.95	110.50	110.50	59.400	54,493
2022-03-11	110.50	112.00	109.00	110.50	59.400	7,756
2022-03-10	110.50	112.00	108.50	110.50	59.400	40,977
2022-03-09	109.00	113.00	108.00	111.00	59.668	35,122
2022-03-08	108.64	110.40	108.64	109.00	58.593	70,727
2022-03-07	108.50	110.50	108.00	110.00	59.131	35,587
2022-03-04	108.50	110.50	107.60	109.00	58.593	50,165
2022-03-03	108.50	109.10	108.50	108.50	58.325	11,813
2022-03-02	108.50	109.10	108.50	108.50	58.325	19,855
2022-03-01	108.50	109.25	106.00	108.50	58.325	6,651

← NewerPage 19 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.