R.E.A. Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	95.000	98.000	95.000	95.500	87.036	34,962
2025-10-30	94.500	96.500	94.500	94.500	86.125	10,009
2025-10-29	95.000	96.500	95.000	95.000	86.580	32,144
2025-10-28	94.000	95.701	94.000	94.000	85.669	11,045
2025-10-27	94.000	96.500	94.000	94.000	85.669	23,100
2025-10-24	94.000	96.500	94.000	94.000	85.669	22,004
2025-10-23	94.000	96.500	94.000	94.000	85.669	13,563
2025-10-22	94.000	96.500	94.000	94.000	85.669	29,271
2025-10-21	94.000	96.500	91.500	94.000	85.669	59,467
2025-10-20	94.000	96.500	94.000	94.000	85.669	46,899
2025-10-17	93.000	95.000	92.500	93.250	84.985	8,975
2025-10-16	93.250	94.350	93.250	93.250	84.985	4
2025-10-15	93.250	96.000	93.250	93.250	84.985	15,713
2025-10-14	93.000	95.000	93.000	93.000	84.758	12,800
2025-10-13	93.000	95.000	93.000	93.000	84.758	28,778
2025-10-10	92.500	95.625	91.000	93.000	84.758	60,230
2025-10-09	92.500	95.000	92.500	92.500	84.302	9,327
2025-10-08	92.500	95.000	92.500	92.500	84.302	146
2025-10-07	92.500	96.500	92.500	92.500	84.302	43,140
2025-10-06	91.750	94.500	90.000	92.250	84.074	19,669
2025-10-03	92.000	96.000	92.000	92.000	83.846	26,731
2025-10-02	91.750	93.950	91.750	91.750	83.618	40,428
2025-10-01	91.000	94.000	91.000	91.000	82.935	40,000
2025-09-30	89.500	93.000	88.500	91.000	82.935	61,025
2025-09-29	90.000	92.000	90.000	90.000	82.023	81,516
2025-09-26	90.000	92.000	90.000	90.000	82.023	72,000
2025-09-25	90.000	91.470	90.000	90.000	82.023	14,000
2025-09-24	90.000	92.000	90.000	90.000	82.023	64,466
2025-09-23	90.000	91.589	90.000	90.000	82.023	3,000
2025-09-22	90.000	91.690	90.000	90.000	82.023	9,478
2025-09-19	90.762	92.000	90.762	92.000	83.846	74,812
2025-09-18	90.000	91.750	90.000	90.000	82.023	44,266
2025-09-17	90.000	92.000	90.000	90.000	82.023	7,807
2025-09-16	90.000	91.850	90.000	90.000	82.023	24,653
2025-09-15	90.000	92.000	90.000	90.000	82.023	15,911
2025-09-12	90.000	91.580	90.000	90.000	82.023	44,448
2025-09-11	90.376	92.000	90.376	92.000	83.846	24,533
2025-09-10	90.000	91.620	88.000	90.000	82.023	1,826,019
2025-09-09	90.000	91.620	90.000	90.000	82.023	10,853
2025-09-08	90.000	91.650	90.000	90.000	82.023	51,449
2025-09-05	90.000	91.700	90.000	90.000	82.023	28,864
2025-09-04	90.000	91.750	90.000	90.000	82.023	25,141
2025-09-03	90.000	91.880	90.000	90.000	82.023	378,353
2025-09-02	90.000	93.000	90.000	90.000	82.023	61,874
2025-09-01	90.000	92.000	90.000	90.000	82.023	13,140
2025-08-29	90.000	92.000	90.000	90.000	82.023	60,446
2025-08-28	89.500	92.000	88.000	90.000	82.023	3,120
2025-08-27	90.000	90.750	90.000	90.000	82.023	34,343
2025-08-26	89.500	92.000	89.400	90.000	82.023	46,870
2025-08-22	89.750	90.900	88.000	90.000	82.023	27,168
2025-08-21	90.000	90.895	90.000	90.000	82.023	1,244
2025-08-20	90.000	90.900	90.000	90.000	82.023	12,455
2025-08-19	90.000	92.000	90.000	90.000	82.023	25,652
2025-08-18	89.900	89.900	87.920	89.750	81.796	138,443
2025-08-15	89.750	89.750	87.765	89.750	81.796	57,559
2025-08-14	89.750	89.750	88.950	89.750	81.796	11,045
2025-08-13	89.750	91.500	87.500	89.750	81.796	17,900
2025-08-12	89.750	89.750	89.150	89.750	81.796	8,264
2025-08-11	89.750	92.000	89.180	89.750	81.796	8,010
2025-08-08	90.000	92.000	87.500	89.750	81.796	62,037

← NewerPage 5 of 21 · 1,228 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.