R.E.A. Holdings plc historical data

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

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

← NewerPage 4 of 21 · 1,227 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.