R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 98.900 | 98.900 | 97.125 | 98.500 | 94.000 | 16,490 |
| 2026-01-27 | 99.000 | 99.500 | 97.050 | 98.500 | 94.000 | 81,298 |
| 2026-01-26 | 99.000 | 103.00 | 97.030 | 98.500 | 94.000 | 32,050 |
| 2026-01-23 | 99.000 | 99.590 | 97.000 | 98.500 | 94.000 | 118,986 |
| 2026-01-22 | 99.000 | 101.00 | 97.000 | 98.500 | 94.000 | 145,547 |
| 2026-01-21 | 99.000 | 101.00 | 97.300 | 99.000 | 94.477 | 173,650 |
| 2026-01-20 | 99.000 | 100.85 | 99.000 | 99.000 | 94.477 | 36,551 |
| 2026-01-19 | 98.250 | 101.00 | 97.000 | 99.000 | 94.477 | 7,511 |
| 2026-01-16 | 98.500 | 100.00 | 98.500 | 98.500 | 94.000 | 42,049 |
| 2026-01-15 | 98.500 | 101.00 | 98.500 | 98.500 | 94.000 | 24,816 |
| 2026-01-14 | 98.000 | 100.25 | 98.000 | 98.000 | 93.523 | 83,959 |
| 2026-01-13 | 97.250 | 99.000 | 97.250 | 97.250 | 92.807 | 16,168 |
| 2026-01-12 | 97.000 | 100.00 | 95.500 | 97.000 | 92.569 | 98,361 |
| 2026-01-09 | 97.000 | 99.000 | 97.000 | 97.000 | 92.569 | 2,400 |
| 2026-01-08 | 97.000 | 98.750 | 97.000 | 97.000 | 92.569 | 13,000 |
| 2026-01-07 | 98.800 | 101.00 | 98.800 | 101.00 | 96.386 | 2,243 |
| 2026-01-06 | 98.500 | 99.000 | 95.000 | 97.000 | 92.569 | 105,179 |
| 2026-01-05 | 98.500 | 98.500 | 97.250 | 97.250 | 92.807 | 1,733 |
| 2026-01-02 | 97.000 | 98.500 | 97.000 | 97.250 | 92.807 | 38,713 |
| 2025-12-31 | 97.000 | 98.500 | 96.500 | 96.500 | 92.091 | 62,916 |
| 2025-12-30 | 97.000 | 98.500 | 96.750 | 96.750 | 92.330 | 253 |
| 2025-12-29 | 97.000 | 99.500 | 94.500 | 96.750 | 92.330 | 7,474 |
| 2025-12-24 | 97.000 | 98.000 | 94.500 | 96.250 | 91.853 | 93,877 |
| 2025-12-23 | 97.000 | 98.000 | 96.250 | 96.250 | 91.853 | 9,536 |
| 2025-12-22 | 97.000 | 98.000 | 92.500 | 96.250 | 91.853 | 59,106 |
| 2025-12-19 | 97.000 | 98.000 | 96.250 | 96.250 | 91.853 | 43,912 |
| 2025-12-18 | 97.500 | 98.000 | 96.250 | 96.250 | 91.853 | 10,001 |
| 2025-12-17 | 97.500 | 98.000 | 96.500 | 96.500 | 92.091 | 17,000 |
| 2025-12-16 | 97.500 | 98.000 | 96.500 | 96.500 | 92.091 | 5,527 |
| 2025-12-15 | 96.250 | 98.000 | 94.500 | 96.500 | 92.091 | 6,241 |
| 2025-12-12 | 94.500 | 97.500 | 94.500 | 96.000 | 91.614 | 13,223 |
| 2025-12-11 | 96.500 | 98.000 | 96.500 | 98.000 | 93.523 | 5,416 |
| 2025-12-10 | 99.000 | 101.00 | 99.000 | 100.00 | 91.137 | 52,228 |
| 2025-12-09 | 98.750 | 102.00 | 98.750 | 98.750 | 89.998 | 73,413 |
| 2025-12-08 | 97.750 | 100.00 | 97.750 | 97.750 | 89.087 | 16,323 |
| 2025-12-05 | 97.750 | 100.00 | 97.000 | 97.750 | 89.087 | 22,064 |
| 2025-12-04 | 97.750 | 100.00 | 97.750 | 97.750 | 89.087 | 5,244 |
| 2025-12-03 | 97.750 | 100.00 | 97.750 | 97.750 | 89.087 | 5,500 |
| 2025-12-02 | 97.750 | 100.00 | 97.750 | 97.750 | 89.087 | 17,457 |
| 2025-12-01 | 97.750 | 100.00 | 96.500 | 100.00 | 91.137 | 12,997 |
| 2025-11-28 | 97.750 | 99.790 | 93.500 | 98.500 | 89.770 | 20,530 |
| 2025-11-27 | 97.750 | 99.790 | 97.750 | 97.750 | 89.087 | 27,773 |
| 2025-11-26 | 97.750 | 99.775 | 97.750 | 97.750 | 89.087 | 4,000 |
| 2025-11-24 | 97.750 | 100.00 | 95.500 | 97.750 | 89.087 | 13,017 |
| 2025-11-21 | 97.750 | 99.750 | 97.750 | 97.750 | 89.087 | 34,707 |
| 2025-11-20 | 97.750 | 100.00 | 97.750 | 97.750 | 89.087 | 10,742 |
| 2025-11-19 | 97.750 | 100.00 | 95.500 | 99.500 | 90.681 | 41,237 |
| 2025-11-18 | 97.750 | 100.00 | 97.750 | 97.750 | 89.087 | 245,000 |
| 2025-11-17 | 98.500 | 100.00 | 97.750 | 98.500 | 89.770 | 277,356 |
| 2025-11-14 | 98.000 | 100.00 | 98.000 | 98.500 | 89.770 | 16,393 |
| 2025-11-13 | 98.750 | 100.00 | 95.000 | 100.00 | 91.137 | 63,784 |
| 2025-11-12 | 97.250 | 99.000 | 97.250 | 97.250 | 88.631 | 141,900 |
| 2025-11-11 | 97.000 | 100.50 | 95.000 | 98.250 | 89.542 | 30,047 |
| 2025-11-10 | 97.000 | 99.000 | 97.000 | 97.000 | 88.403 | 28,101 |
| 2025-11-07 | 97.000 | 99.000 | 96.000 | 97.500 | 88.859 | 2,094 |
| 2025-11-06 | 97.500 | 99.500 | 97.500 | 97.500 | 88.859 | 61,489 |
| 2025-11-05 | 97.500 | 99.250 | 97.500 | 97.500 | 88.859 | 57,835 |
| 2025-11-04 | 95.500 | 99.250 | 95.000 | 97.000 | 88.403 | 159,318 |
| 2025-11-03 | 95.500 | 98.000 | 95.500 | 95.500 | 87.036 | 37,265 |
| 2025-10-31 | 95.000 | 98.000 | 95.000 | 95.500 | 87.036 | 34,962 |
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.