R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 76.750 | 77.875 | 76.750 | 76.750 | 66.599 | 6,393 |
| 2025-02-12 | 76.750 | 78.500 | 76.750 | 76.750 | 66.599 | 70,314 |
| 2025-02-11 | 76.500 | 78.000 | 76.500 | 76.500 | 66.382 | 16,530 |
| 2025-02-10 | 76.500 | 77.900 | 76.500 | 76.500 | 66.382 | 31,054 |
| 2025-02-07 | 75.500 | 77.400 | 75.000 | 75.000 | 65.081 | 15,113 |
| 2025-02-06 | 76.100 | 77.750 | 76.100 | 76.500 | 66.382 | 84,330 |
| 2025-02-05 | 76.250 | 77.400 | 76.250 | 76.250 | 66.165 | 704 |
| 2025-02-04 | 76.000 | 77.900 | 76.000 | 76.250 | 66.165 | 40,273 |
| 2025-02-03 | 75.945 | 77.900 | 75.945 | 76.250 | 66.165 | 43,628 |
| 2025-01-31 | 75.956 | 76.250 | 75.956 | 76.250 | 66.165 | 10,000 |
| 2025-01-30 | 75.750 | 76.250 | 75.750 | 76.250 | 66.165 | 1,413,963 |
| 2025-01-29 | 76.250 | 78.000 | 75.000 | 76.250 | 66.165 | 718,584 |
| 2025-01-28 | 75.800 | 78.000 | 75.800 | 76.250 | 66.165 | 21,301 |
| 2025-01-27 | 75.700 | 77.000 | 75.700 | 76.000 | 65.948 | 304,510 |
| 2025-01-24 | 75.500 | 77.000 | 75.500 | 76.250 | 66.165 | 287,823 |
| 2025-01-23 | 76.500 | 78.000 | 75.000 | 76.250 | 66.165 | 78,740 |
| 2025-01-22 | 76.500 | 76.500 | 75.600 | 76.500 | 66.382 | 4,077 |
| 2025-01-21 | 76.500 | 76.500 | 75.900 | 76.500 | 66.382 | 22,500 |
| 2025-01-20 | 76.500 | 76.500 | 75.000 | 76.500 | 66.382 | 8,558 |
| 2025-01-17 | 76.000 | 76.000 | 75.000 | 75.000 | 65.081 | 55,578 |
| 2025-01-16 | 76.500 | 76.500 | 76.000 | 76.500 | 66.382 | 9,233 |
| 2025-01-15 | 76.200 | 76.200 | 75.000 | 75.000 | 65.081 | 65,253 |
| 2025-01-14 | 76.500 | 78.000 | 75.000 | 76.500 | 66.382 | 91,142 |
| 2025-01-13 | 77.000 | 78.000 | 75.000 | 76.500 | 66.382 | 40,250 |
| 2025-01-10 | 77.000 | 77.000 | 76.000 | 77.000 | 66.816 | 70,791 |
| 2025-01-09 | 77.000 | 77.000 | 76.000 | 77.000 | 66.816 | 51,689 |
| 2025-01-08 | 77.000 | 77.000 | 76.950 | 77.000 | 66.816 | 50,879 |
| 2025-01-07 | 77.500 | 78.000 | 75.500 | 77.500 | 67.250 | 163,081 |
| 2025-01-06 | 78.000 | 78.000 | 76.050 | 77.500 | 67.250 | 51,093 |
| 2025-01-03 | 79.000 | 79.000 | 76.000 | 79.000 | 68.552 | 39,546 |
| 2025-01-02 | 79.000 | 79.000 | 77.000 | 79.000 | 68.552 | 43,595 |
| 2024-12-31 | 79.000 | 81.000 | 77.000 | 79.000 | 68.552 | 30,578 |
| 2024-12-30 | 77.700 | 77.700 | 76.000 | 76.000 | 65.948 | 43,325 |
| 2024-12-27 | 79.000 | 79.000 | 77.500 | 79.000 | 68.552 | 16,432 |
| 2024-12-24 | 79.250 | 81.000 | 77.500 | 79.000 | 68.552 | 23,804 |
| 2024-12-23 | 79.500 | 81.000 | 76.250 | 79.000 | 68.552 | 52,779 |
| 2024-12-20 | 79.500 | 79.500 | 77.000 | 79.500 | 68.985 | 31,628 |
| 2024-12-19 | 79.500 | 82.000 | 78.000 | 79.500 | 68.985 | 42,489 |
| 2024-12-18 | 79.750 | 79.800 | 77.700 | 79.750 | 69.202 | 37,342 |
| 2024-12-17 | 79.750 | 82.000 | 79.750 | 79.750 | 69.202 | 7,801 |
| 2024-12-16 | 79.750 | 80.000 | 77.500 | 79.750 | 69.202 | 12,914 |
| 2024-12-13 | 79.750 | 80.300 | 77.700 | 79.750 | 69.202 | 17,797 |
| 2024-12-12 | 79.750 | 81.010 | 79.750 | 79.750 | 69.202 | 74,655 |
| 2024-12-11 | 83.750 | 84.000 | 82.000 | 84.000 | 68.985 | 17,247 |
| 2024-12-10 | 83.750 | 83.750 | 82.000 | 83.750 | 68.780 | 16,972 |
| 2024-12-09 | 83.250 | 84.000 | 82.500 | 84.000 | 68.985 | 121,474 |
| 2024-12-06 | 84.000 | 84.000 | 83.200 | 83.500 | 68.575 | 24,830 |
| 2024-12-05 | 83.250 | 84.000 | 83.250 | 83.750 | 68.780 | 56,506 |
| 2024-12-04 | 83.000 | 83.750 | 82.500 | 83.750 | 68.780 | 156,379 |
| 2024-12-03 | 83.000 | 83.450 | 82.500 | 82.500 | 67.754 | 34,850 |
| 2024-12-02 | 83.020 | 85.000 | 83.020 | 84.000 | 68.985 | 23,052 |
| 2024-11-29 | 83.000 | 83.700 | 83.000 | 83.000 | 68.164 | 23 |
| 2024-11-28 | 83.000 | 85.500 | 83.000 | 83.000 | 68.164 | 42,885 |
| 2024-11-27 | 83.000 | 84.000 | 83.000 | 83.000 | 68.164 | 25,168 |
| 2024-11-26 | 81.500 | 85.000 | 81.500 | 82.250 | 67.548 | 216,667 |
| 2024-11-25 | 81.000 | 82.450 | 81.000 | 81.000 | 66.522 | 45,369 |
| 2024-11-22 | 81.000 | 81.450 | 81.000 | 81.000 | 66.522 | 4,994 |
| 2024-11-21 | 81.615 | 81.615 | 81.000 | 81.000 | 66.522 | 62,000 |
| 2024-11-20 | 81.750 | 84.000 | 81.750 | 81.750 | 67.138 | 12,064 |
| 2024-11-19 | 82.000 | 84.000 | 81.580 | 84.000 | 68.985 | 45,998 |
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.