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 |
| 2021-10-20 | 93.750 | 95.950 | 93.750 | 93.750 | 48.161 | 25,209 |
| 2021-10-19 | 93.750 | 96.000 | 93.750 | 93.750 | 48.161 | 7,902 |
| 2021-10-18 | 93.750 | 96.000 | 93.750 | 93.750 | 48.161 | 42,789 |
| 2021-10-15 | 93.000 | 95.400 | 93.000 | 93.500 | 48.033 | 42,053 |
| 2021-10-14 | 92.650 | 94.500 | 92.650 | 93.000 | 47.776 | 27,680 |
← NewerPage 21 of 21 · 1,232 trading days
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.