R.E.A. Holdings plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	104.50	105.24	101.00	101.50	54.562	126,464
2021-11-25	99.500	107.00	99.500	105.00	56.443	102,109
2021-11-24	102.50	103.00	101.50	101.50	52.143	31,104
2021-11-23	101.30	103.00	101.30	101.50	52.143	35,296
2021-11-22	101.00	103.00	101.00	101.00	51.886	5,955
2021-11-19	101.00	102.90	101.00	101.00	51.886	9,718
2021-11-18	100.60	103.00	100.60	101.00	51.886	24,487
2021-11-17	100.00	100.15	100.00	100.00	51.372	10,000
2021-11-16	100.00	102.00	100.00	100.00	51.372	5,200
2021-11-15	100.00	100.00	100.00	100.00	51.372	6,500
2021-11-12	100.50	101.30	100.00	100.00	51.372	18,756
2021-11-11	100.50	102.49	100.50	100.50	51.629	8,901
2021-11-10	100.50	102.72	100.50	100.50	51.629	44,763
2021-11-09	101.50	103.75	101.00	101.00	51.886	50,819
2021-11-08	101.50	103.75	101.50	101.50	52.143	3,500
2021-11-05	101.50	103.79	101.13	101.50	52.143	45,528
2021-11-04	102.50	103.88	101.50	101.50	52.143	1,100
2021-11-03	102.50	104.00	101.00	102.50	52.656	71,834
2021-11-02	102.50	104.00	102.50	102.50	52.656	17,687
2021-11-01	101.00	104.00	101.00	102.00	52.400	51,542
2021-10-29	99.500	101.00	99.500	99.500	51.115	27,978
2021-10-28	97.500	100.00	97.500	100.00	51.372	92,424
2021-10-27	95.000	97.500	95.000	95.000	48.804	18,146
2021-10-26	94.250	96.500	94.250	94.250	48.418	15,831
2021-10-25	94.250	96.500	94.250	94.250	48.418	102,704
2021-10-22	93.500	96.500	92.000	96.000	49.317	16,200
2021-10-21	93.750	95.950	93.750	93.750	48.161	15,000

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.