R.E.A. Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	82.000	84.000	81.500	81.750	67.138	37,725
2024-11-15	81.750	81.750	80.400	81.750	67.138	41,223
2024-11-14	81.750	81.750	80.440	81.750	67.138	5,000
2024-11-13	81.750	81.750	78.500	81.750	67.138	42,240
2024-11-12	81.750	81.750	80.500	81.750	67.138	621
2024-11-11	80.750	81.750	78.500	81.750	67.138	139,569
2024-11-08	80.750	80.750	79.750	80.750	66.316	21,800
2024-11-07	80.750	83.000	79.750	80.750	66.316	8,393
2024-11-06	80.750	80.750	79.500	80.750	66.316	30,803
2024-11-05	81.250	81.250	79.800	81.250	66.727	47,802
2024-11-04	81.750	81.750	81.100	81.750	67.138	17,599
2024-11-01	82.250	82.250	80.680	82.250	67.548	23,076
2024-10-31	82.250	82.250	80.500	82.250	67.548	53,902
2024-10-30	82.250	82.250	80.550	82.250	67.548	39,447
2024-10-29	82.250	82.350	80.535	81.000	66.522	100,708
2024-10-28	82.250	82.250	79.000	82.250	67.548	36,553
2024-10-25	82.250	83.000	81.250	82.250	67.548	169,762
2024-10-23	82.250	82.250	80.550	82.250	67.548	29,694
2024-10-22	81.500	81.500	80.500	81.000	66.522	31,258
2024-10-21	82.250	82.250	81.500	82.250	67.548	14,700
2024-10-18	82.250	82.250	80.500	82.250	67.548	2,000
2024-10-17	82.250	82.250	80.500	82.250	67.548	63,399
2024-10-16	82.000	82.250	75.000	82.250	67.548	38,278
2024-10-15	81.500	84.000	80.100	81.000	66.522	40,880
2024-10-14	82.500	82.500	80.000	82.500	67.754	64,374
2024-10-11	82.500	82.500	81.030	82.500	67.754	10,385
2024-10-10	82.500	82.500	81.800	82.500	67.754	7,919
2024-10-09	82.500	82.500	81.000	82.500	67.754	2,508
2024-10-08	82.500	84.000	79.500	82.500	67.754	50,321
2024-10-07	82.500	82.500	81.400	82.500	67.754	56,225
2024-10-04	83.500	85.000	81.000	82.500	67.754	17,075
2024-10-03	83.500	85.500	81.000	83.250	68.370	2,373
2024-10-02	83.500	83.500	81.000	83.000	68.164	28,488
2024-10-01	83.500	83.750	82.490	83.750	68.780	1,000
2024-09-30	84.750	86.500	81.500	83.750	68.780	70,397
2024-09-27	84.750	84.750	83.000	84.750	69.601	50,000
2024-09-26	84.750	84.750	83.250	84.750	69.601	100
2024-09-25	84.750	84.750	83.250	84.750	69.601	1,261
2024-09-24	84.750	87.000	83.250	84.750	69.601	5,022
2024-09-23	84.750	84.750	83.292	84.750	69.601	25,780
2024-09-20	84.500	87.000	82.750	84.750	69.601	102,708
2024-09-19	84.500	84.500	82.950	84.500	69.396	11,112
2024-09-18	84.000	87.000	82.000	84.500	69.396	17,904
2024-09-17	84.000	84.500	82.250	84.500	69.396	21,258
2024-09-16	84.000	87.000	82.160	84.500	69.396	10,011
2024-09-13	84.000	87.000	82.150	84.500	69.396	10,002
2024-09-12	84.000	84.500	83.000	84.500	69.396	3,500
2024-09-11	84.000	87.000	82.000	84.500	69.396	33,056
2024-09-10	84.500	84.500	82.000	84.500	69.396	48,010
2024-09-09	84.100	84.500	84.100	84.500	69.396	3
2024-09-06	84.500	84.500	84.100	84.500	69.396	3,805
2024-09-05	84.500	84.500	84.000	84.500	69.396	18,000
2024-09-04	84.000	87.000	82.860	84.500	69.396	29,609
2024-09-03	84.000	87.000	82.000	84.500	69.396	196,286
2024-09-02	84.000	87.000	84.000	84.500	69.396	4,113
2024-08-30	84.500	84.500	84.000	84.500	69.396	9,732
2024-08-29	84.500	85.500	82.900	84.500	69.396	50,710
2024-08-28	84.500	87.000	82.860	84.500	69.396	9,025
2024-08-27	84.000	84.500	82.751	84.500	69.396	35,686
2024-08-23	84.000	84.500	82.750	84.500	69.396	13,276

← NewerPage 9 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.