R.E.A. Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	89.750	89.750	87.750	89.750	81.796	36,686
2025-08-05	89.750	92.000	87.500	89.750	81.796	49,412
2025-08-04	89.750	89.750	87.670	89.750	81.796	15,222
2025-08-01	89.750	89.750	87.860	89.750	81.796	2,355
2025-07-31	88.000	88.000	87.900	88.000	80.201	39,447
2025-07-30	88.000	88.000	87.500	87.500	79.745	85,440
2025-07-29	89.250	89.500	87.706	89.500	81.568	23,566
2025-07-28	89.250	89.500	88.000	89.500	81.568	63,664
2025-07-25	89.250	89.500	87.670	89.500	81.568	24,998
2025-07-24	89.500	89.500	87.630	89.500	81.568	41,351
2025-07-23	89.500	90.000	88.654	89.750	81.796	54,132
2025-07-22	89.500	90.000	88.000	89.750	81.796	40,358
2025-07-21	89.500	90.000	88.105	89.750	81.796	57,485
2025-07-18	89.750	90.000	88.250	89.750	81.796	30,776
2025-07-17	89.750	90.500	88.000	89.750	81.796	4,762
2025-07-16	89.500	91.500	88.000	89.750	81.796	34,230
2025-07-15	89.500	91.500	86.000	89.750	81.796	25,617
2025-07-14	89.500	89.750	88.300	89.750	81.796	46,732
2025-07-11	89.500	89.750	88.450	89.750	81.796	28,028
2025-07-10	89.500	89.750	88.900	89.750	81.796	1,000
2025-07-09	89.500	89.750	88.360	89.750	81.796	42,799
2025-07-08	89.500	89.750	88.300	89.750	81.796	29,500
2025-07-07	89.500	89.750	88.900	89.750	81.796	18,638
2025-07-04	89.500	89.750	88.550	89.750	81.796	84,879
2025-07-03	89.500	89.500	88.700	89.500	81.568	13,425
2025-07-02	90.000	93.000	88.000	93.000	84.758	73,783
2025-07-01	90.000	94.000	88.500	90.250	82.251	79,514
2025-06-30	90.000	92.000	89.000	91.000	82.935	15,841
2025-06-27	90.000	90.050	88.000	88.000	80.201	57,521
2025-06-26	90.000	90.250	88.500	90.250	82.251	30,053
2025-06-25	90.000	90.250	89.600	90.250	82.251	8,024
2025-06-24	90.000	90.250	89.550	90.250	82.251	76,135
2025-06-23	90.000	91.000	89.775	90.250	82.251	36,329
2025-06-20	90.000	92.000	88.500	90.250	82.251	177,453
2025-06-19	90.000	91.300	89.260	89.750	81.796	173,428
2025-06-18	90.000	91.500	89.220	89.750	81.796	129,241
2025-06-17	89.750	89.750	89.100	89.750	81.796	41,000
2025-06-16	89.800	89.800	88.000	89.750	81.796	23,619
2025-06-13	90.000	90.000	88.210	90.000	82.023	68,050
2025-06-12	89.750	92.000	89.125	90.000	82.023	168,509
2025-06-11	93.500	94.000	92.500	94.000	81.568	278,182
2025-06-10	93.000	94.000	93.000	93.000	80.700	919,552
2025-06-09	92.250	94.000	91.000	92.500	80.266	105,381
2025-06-06	92.250	93.475	92.250	92.250	80.049	3,585
2025-06-05	90.000	93.500	89.500	92.250	80.049	102,350
2025-06-04	91.000	91.600	90.250	90.250	78.314	56,150
2025-06-03	89.500	91.300	88.000	90.250	78.314	8,464
2025-06-02	89.500	93.000	89.500	89.500	77.663	62,806
2025-05-30	87.500	90.500	86.050	89.500	77.663	62,926
2025-05-29	87.500	89.500	86.000	87.750	76.144	10,047
2025-05-28	87.500	89.500	85.500	87.500	75.927	49,705
2025-05-27	86.250	89.000	85.500	87.500	75.927	49,349
2025-05-23	86.250	87.930	86.250	86.250	74.843	7,782
2025-05-22	87.000	87.450	86.250	86.250	74.843	20,681
2025-05-21	86.500	87.460	86.000	86.000	74.626	47,288
2025-05-20	86.500	87.490	86.500	86.500	75.060	3,543
2025-05-19	86.500	88.000	86.500	86.500	75.060	28,498
2025-05-16	86.250	86.750	86.000	86.000	74.626	1,359
2025-05-15	86.250	86.250	86.250	86.250	74.843	30,000
2025-05-14	86.075	86.250	86.075	86.250	74.843	1,411

← NewerPage 6 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.