R.E.A. Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	96.000	96.450	96.000	96.000	96.000	10,184
2026-07-23	96.000	96.500	94.000	96.000	96.000	47,038
2026-07-22	96.000	96.500	94.400	96.000	96.000	3,750
2026-07-21	96.000	96.000	96.000	96.000	96.000	39,572
2026-07-20	96.000	98.000	95.000	96.000	96.000	39,574
2026-07-17	96.000	96.750	94.000	96.000	96.000	22,323
2026-07-16	96.000	98.000	96.000	96.000	96.000	744
2026-07-15	96.000	96.760	95.000	96.000	96.000	18,228
2026-07-13	96.000	98.000	94.000	96.000	96.000	810
2026-07-09	96.000	96.780	95.000	96.000	96.000	5,144
2026-07-08	96.000	96.780	96.000	96.000	96.000	19,350
2026-07-07	96.000	96.800	96.000	96.000	96.000	47,735
2026-07-06	96.000	96.840	94.000	96.000	96.000	20,618
2026-07-03	96.000	97.500	95.400	96.000	96.000	5,057
2026-07-02	97.500	97.500	97.500	97.500	97.500	111
2026-07-01	96.000	97.000	95.400	96.500	96.500	143,554
2026-06-30	96.000	97.500	94.000	95.750	95.750	72,889
2026-06-29	96.000	97.500	94.000	95.750	95.750	66,205
2026-06-26	96.000	96.975	95.750	95.750	95.750	20,126
2026-06-25	96.000	97.000	95.750	95.750	95.750	3,857
2026-06-24	96.000	96.750	95.750	95.750	95.750	65,500
2026-06-23	96.000	96.800	95.750	95.750	95.750	12,052
2026-06-22	97.000	97.500	96.000	96.750	96.750	18,589
2026-06-19	96.750	96.750	96.750	96.750	96.750	32,310
2026-06-18	96.750	96.750	96.125	96.750	96.750	55,620
2026-06-17	96.800	96.800	96.075	96.750	96.750	106,541
2026-06-16	97.000	97.500	96.000	96.750	96.750	49,668
2026-06-15	96.250	97.500	96.250	97.500	97.500	32,715
2026-06-12	96.750	97.500	96.250	97.500	97.500	10,750
2026-06-11	97.250	97.500	95.000	96.500	96.500	735,749
2026-06-10	99.000	99.400	98.175	98.500	94.000	295,551
2026-06-09	99.000	99.880	99.000	99.000	94.477	261,278
2026-06-08	99.000	100.00	99.000	99.000	94.477	285,423
2026-06-05	98.750	99.877	98.750	98.750	94.239	91,984
2026-06-04	97.000	99.000	97.000	97.000	92.569	178,748
2026-06-03	96.750	98.500	95.000	96.750	92.330	10,003
2026-06-02	96.750	98.500	96.750	96.750	92.330	43,337
2026-06-01	96.500	98.000	96.350	96.500	92.091	18,665
2026-05-29	96.500	97.980	96.500	96.500	92.091	23,000
2026-05-28	96.500	97.940	96.500	96.500	92.091	19,000
2026-05-27	96.250	97.480	96.100	96.250	91.853	408
2026-05-26	96.250	97.480	96.100	96.250	91.853	4,559
2026-05-22	96.250	97.500	96.250	96.250	91.853	30,355
2026-05-21	96.250	97.350	96.250	96.250	91.853	11,440
2026-05-20	96.500	98.500	95.000	96.250	91.853	198,034
2026-05-19	96.750	99.500	96.750	96.750	92.330	19,871
2026-05-18	96.750	98.500	95.000	96.750	92.330	112
2026-05-15	96.750	98.500	96.750	96.750	92.330	2,657
2026-05-14	96.750	99.250	96.750	96.750	92.330	106,067
2026-05-13	96.750	98.500	96.750	96.750	92.330	15,227
2026-05-12	96.500	98.000	96.500	96.500	92.091	36,042
2026-05-11	95.000	98.000	94.500	96.500	92.091	17,291
2026-05-08	95.750	99.000	95.750	95.750	91.376	30,205
2026-05-07	95.500	97.000	95.000	95.500	91.137	44
2026-05-06	95.500	97.000	95.000	95.500	91.137	26,153
2026-05-05	94.500	98.000	94.000	95.500	91.137	61,059
2026-05-01	95.250	97.250	95.250	95.250	90.899	28,182
2026-04-30	95.250	97.150	95.250	95.250	90.899	28,313
2026-04-29	95.250	96.750	94.000	95.250	90.899	35,019
2026-04-28	94.500	97.500	94.000	95.250	90.899	82,619

← NewerPage 2 of 21 · 1,230 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.