R.E.A. Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	86.000	86.250	85.714	86.250	74.843	49,304
2025-05-12	85.000	88.000	84.786	86.250	74.843	44,132
2025-05-09	86.000	86.250	85.550	86.250	74.843	25,371
2025-05-08	86.000	88.000	85.000	86.250	74.843	31,280
2025-05-07	86.000	88.000	84.559	86.000	74.626	83,105
2025-05-06	86.000	88.000	86.000	86.000	74.626	36,979
2025-05-02	84.000	88.500	83.000	88.500	76.795	33,121
2025-05-01	83.000	86.000	81.500	84.000	72.890	69,436
2025-04-30	83.000	84.750	82.660	83.000	72.023	13,331
2025-04-29	82.500	85.000	81.000	85.000	73.758	130,542
2025-04-28	82.000	83.000	81.000	82.000	71.155	43,751
2025-04-25	82.000	83.000	81.010	82.000	71.155	31,534
2025-04-24	82.000	82.780	82.000	82.000	71.155	38,456
2025-04-23	81.200	83.000	81.200	83.000	72.023	46,179
2025-04-22	81.000	82.780	81.000	81.000	70.287	208,908
2025-04-17	81.000	83.000	81.000	83.000	72.023	26,113
2025-04-16	79.750	83.000	79.000	81.000	70.287	56,361
2025-04-15	79.900	80.750	79.900	80.000	69.419	78,972
2025-04-14	79.750	80.000	78.500	79.750	69.202	38,196
2025-04-11	79.750	81.000	78.500	79.750	69.202	14,014
2025-04-10	79.750	80.000	78.575	79.750	69.202	52,291
2025-04-09	78.500	79.750	78.500	79.750	69.202	18,700
2025-04-08	80.000	80.086	77.500	80.000	69.419	32,482
2025-04-07	82.000	82.000	78.500	78.500	68.118	73,246
2025-04-04	81.750	81.750	78.500	81.750	70.938	8,880
2025-04-03	81.850	81.850	81.750	81.750	70.938	153
2025-04-02	81.900	81.900	80.105	81.750	70.938	12,141
2025-04-01	81.750	81.950	81.750	81.750	70.938	6,138
2025-03-31	81.750	81.750	80.000	81.750	70.938	42,906
2025-03-28	82.000	82.510	80.500	81.750	70.938	49,304
2025-03-27	82.000	83.500	81.750	81.750	70.938	12,760
2025-03-26	82.000	83.800	82.000	82.000	71.155	34,381
2025-03-25	82.250	84.000	80.500	82.000	71.155	40,455
2025-03-24	82.000	84.000	80.500	82.250	71.372	286,458
2025-03-21	82.000	84.000	82.000	82.000	71.155	72,909
2025-03-20	81.500	84.500	81.500	81.500	70.721	71,195
2025-03-19	80.750	83.000	80.000	81.500	70.721	89,538
2025-03-18	80.750	84.500	80.750	80.750	70.070	25,071
2025-03-17	80.500	83.045	80.000	80.750	70.070	85,102
2025-03-14	80.000	84.000	78.500	80.750	70.070	38,158
2025-03-13	79.500	83.000	78.500	80.750	70.070	33,050
2025-03-12	78.500	82.040	78.000	80.000	69.419	23,695
2025-03-11	79.000	80.000	77.500	78.750	68.335	10,002
2025-03-10	78.500	80.000	77.500	78.750	68.335	38,741
2025-03-07	78.750	79.900	78.750	78.750	68.335	6,966
2025-03-06	78.750	79.900	78.750	78.750	68.335	6,010
2025-03-05	79.200	80.000	79.200	79.500	68.985	127,935
2025-03-04	81.000	81.000	81.000	81.000	70.287	1
2025-03-03	78.500	80.000	78.500	78.500	68.118	22,359
2025-02-28	78.500	79.950	78.500	78.500	68.118	41,333
2025-02-27	78.500	80.000	78.500	78.500	68.118	657
2025-02-26	78.500	79.950	78.500	78.500	68.118	13,023
2025-02-25	78.500	79.000	78.500	78.500	68.118	7,500
2025-02-24	78.500	79.950	78.500	78.500	68.118	10,162
2025-02-21	78.500	79.890	78.500	78.500	68.118	65
2025-02-20	78.250	80.000	78.250	78.500	68.118	131,006
2025-02-19	76.500	80.000	76.000	78.500	68.118	303,619
2025-02-18	76.750	77.850	76.750	76.750	66.599	50,542
2025-02-17	76.750	77.850	76.750	76.750	66.599	82,659
2025-02-14	76.750	77.875	76.750	76.750	66.599	59

← NewerPage 7 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.