R.E.A. Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	108.50	109.25	106.00	108.50	58.325	6,651
2022-02-28	108.50	110.85	107.00	108.50	58.325	27,029
2022-02-25	108.50	110.88	107.15	109.00	58.593	2,976
2022-02-24	108.50	110.50	108.50	108.50	58.325	16,971
2022-02-23	110.40	110.40	108.80	109.50	58.862	19,100
2022-02-22	109.85	109.85	108.75	109.50	58.862	51,378
2022-02-21	110.00	110.85	108.75	110.00	59.131	8,900
2022-02-18	110.00	111.00	110.00	110.00	59.131	18,000
2022-02-17	110.00	110.40	110.00	110.00	59.131	913
2022-02-16	110.39	110.39	108.55	110.00	59.131	14,000
2022-02-15	110.00	110.40	108.40	110.00	59.131	32,850
2022-02-14	110.00	110.50	110.00	110.00	59.131	11,000
2022-02-11	112.00	112.00	110.00	110.00	59.131	27,500
2022-02-10	112.00	113.00	110.80	112.00	60.206	98,961
2022-02-09	112.00	113.70	112.00	112.00	60.206	37,314
2022-02-08	111.00	113.90	111.00	112.00	60.206	38,923
2022-02-07	109.50	111.00	109.00	109.00	58.593	84,067
2022-02-04	108.50	110.00	108.50	108.50	58.325	30,380
2022-02-03	108.00	110.00	108.00	108.00	58.056	6,575
2022-02-02	108.50	110.00	108.00	108.00	58.056	68,346
2022-01-31	108.50	110.00	108.50	108.50	58.325	1,500
2022-01-28	108.50	110.00	108.50	108.50	58.325	10,543
2022-01-27	108.50	110.00	108.50	108.50	58.325	24,050
2022-01-26	108.64	110.00	108.64	110.00	59.131	83,664
2022-01-25	107.50	109.07	107.50	107.50	57.787	44,600
2022-01-24	108.00	108.00	104.00	105.50	56.712	27,618
2022-01-21	108.50	109.50	108.00	108.00	58.056	14,529
2022-01-20	108.50	110.50	108.00	108.50	58.325	37,317
2022-01-19	109.00	110.99	108.50	108.50	58.325	8,598
2022-01-18	109.00	110.20	109.00	109.00	58.593	25,392
2022-01-17	109.00	111.00	109.00	109.00	58.593	1,000
2022-01-14	109.00	111.00	109.00	109.00	58.593	16,300
2022-01-13	108.50	110.00	108.50	108.50	58.325	25,342
2022-01-12	107.50	108.90	107.50	107.50	57.787	5,541
2022-01-11	107.50	109.00	107.50	107.50	57.787	52,678
2022-01-10	108.00	109.00	108.00	109.00	58.593	34,504
2022-01-07	106.50	108.00	106.50	106.50	57.249	24,860
2022-01-06	106.50	108.00	106.50	106.50	57.249	28,067
2022-01-05	105.50	108.00	105.50	105.50	56.712	39,044
2022-01-04	103.64	106.50	103.64	106.00	56.981	86,560
2021-12-31	103.00	105.00	103.00	103.00	55.368	2,966
2021-12-30	103.00	105.00	103.00	103.00	55.368	4,253
2021-12-29	103.00	105.00	101.00	103.00	55.368	36,177
2021-12-24	103.00	105.00	103.00	103.00	55.368	2,300
2021-12-23	103.00	105.00	103.00	103.00	55.368	7,802
2021-12-22	103.00	105.00	102.50	102.50	55.099	15,287
2021-12-21	103.00	104.90	103.00	103.00	55.368	25,824
2021-12-20	103.00	104.90	103.00	103.00	55.368	78,053
2021-12-17	104.00	104.80	104.00	104.00	55.906	10,000
2021-12-14	102.50	103.00	102.50	102.50	55.099	4,900
2021-12-13	102.50	104.88	102.50	102.50	55.099	10,100
2021-12-10	103.50	104.95	103.50	104.00	55.906	20,890
2021-12-09	103.00	104.95	103.00	103.00	55.368	34,350
2021-12-08	103.00	105.00	103.00	103.00	55.368	7,077
2021-12-07	102.00	103.00	102.00	102.00	54.830	11,049
2021-12-06	102.00	103.20	102.00	102.00	54.830	7,000
2021-12-02	101.00	103.00	101.00	101.00	54.293	8,510
2021-12-01	101.00	103.00	101.00	101.00	54.293	9,664
2021-11-30	101.50	104.00	101.00	101.00	54.293	16,229
2021-11-29	101.55	104.00	101.55	102.00	54.830	43,675

← NewerPage 20 of 21 · 1,232 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.