R.E.A. Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	94.500	98.450	93.000	94.750	90.421	156,149
2026-04-24	94.500	96.000	94.500	94.500	90.183	16,250
2026-04-23	94.500	96.000	94.500	94.500	90.183	8,000
2026-04-22	94.500	96.000	94.500	94.500	90.183	6,510
2026-04-21	93.500	96.500	92.000	94.000	89.706	40,346
2026-04-20	93.250	95.500	92.000	93.750	89.467	569,565
2026-04-17	93.250	94.750	92.600	93.500	89.228	46,573
2026-04-16	93.250	94.650	91.500	93.250	88.990	83,310
2026-04-15	93.500	94.320	93.250	93.250	88.990	6,400
2026-04-14	93.250	94.500	91.500	93.250	88.990	170,526
2026-04-13	93.250	94.500	91.500	93.000	88.751	84,402
2026-04-10	93.250	94.500	91.920	93.000	88.751	70,983
2026-04-08	93.250	94.500	91.500	93.000	88.751	14,146
2026-04-07	93.000	94.500	91.500	93.000	88.751	126,121
2026-04-02	93.250	93.250	91.500	93.000	88.751	55,182
2026-04-01	93.250	95.000	93.250	93.250	88.990	2,460
2026-03-31	93.250	93.375	91.570	93.250	88.990	95,307
2026-03-30	93.250	95.000	91.850	93.250	88.990	11,844
2026-03-27	93.250	94.250	91.850	93.250	88.990	7,260
2026-03-26	93.500	95.000	91.500	93.250	88.990	67
2026-03-25	93.500	94.750	91.500	93.500	89.228	8,937
2026-03-24	93.500	95.500	91.500	93.500	89.228	87,257
2026-03-23	93.500	95.500	91.800	95.500	91.137	6,585
2026-03-20	93.500	95.500	91.500	93.500	89.228	11,721
2026-03-19	93.500	95.500	93.400	93.500	89.228	361
2026-03-18	93.500	95.500	91.500	93.500	89.228	5,742
2026-03-17	93.500	95.500	91.660	93.500	89.228	50,076
2026-03-16	94.000	95.500	92.000	93.500	89.228	66,434
2026-03-13	94.500	96.000	92.000	94.000	89.706	22,264
2026-03-12	94.750	95.500	92.570	94.250	89.944	162,001
2026-03-11	96.250	97.500	94.650	97.000	92.569	297,464
2026-03-10	97.000	98.500	95.000	98.500	94.000	82,161
2026-03-09	97.500	99.000	95.500	99.000	94.477	17,556
2026-03-06	97.500	99.500	95.500	97.500	93.046	14,662
2026-03-05	97.500	97.500	95.000	97.500	93.046	3,946
2026-03-04	97.750	99.500	95.000	95.000	90.660	27,449
2026-03-03	97.400	97.400	96.000	96.500	92.091	10,794
2026-03-02	97.750	99.500	96.300	97.750	93.284	43,667
2026-02-27	97.750	99.500	97.000	97.000	92.569	12,264
2026-02-26	97.750	97.750	97.000	97.750	93.284	3,580
2026-02-25	97.750	99.500	97.000	97.750	93.284	259,016
2026-02-24	97.750	97.750	97.500	97.750	93.284	100,000
2026-02-23	97.750	97.750	96.000	97.750	93.284	25,861
2026-02-20	97.600	100.00	97.600	97.750	93.284	10,717
2026-02-19	97.950	97.950	96.000	97.750	93.284	337,044
2026-02-18	98.000	100.00	96.000	98.500	94.000	220,159
2026-02-17	98.000	98.500	97.350	98.500	94.000	50,944
2026-02-16	98.000	98.500	97.000	98.500	94.000	42,377
2026-02-13	98.000	98.500	96.270	98.500	94.000	82,350
2026-02-12	98.000	102.00	97.250	102.00	97.340	88,934
2026-02-11	98.000	98.000	97.250	98.000	93.523	6,600
2026-02-10	98.000	100.00	96.000	98.000	93.523	31,248
2026-02-09	99.000	102.00	97.200	98.000	93.523	140,610
2026-02-06	98.500	98.500	97.200	98.500	94.000	20,000
2026-02-05	99.000	101.00	97.700	98.500	94.000	161,698
2026-02-04	98.500	98.500	97.750	98.500	94.000	9,853
2026-02-03	98.500	98.500	97.800	98.500	94.000	107,982
2026-02-02	99.000	99.500	97.125	99.000	94.477	8,353
2026-01-30	98.500	98.500	97.000	98.500	94.000	52,831
2026-01-29	99.000	100.00	97.000	98.500	94.000	31,519

← NewerPage 3 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.