R.E.A. Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 10,498 |
| 2026-07-28 | 108.00 | 114.00 | 106.00 | 109.00 | 109.00 | 70,212 |
| 2026-07-27 | 114.00 | 114.00 | 108.25 | 111.00 | 111.00 | 7,039 |
| 2026-07-24 | 109.00 | 114.00 | 107.00 | 108.00 | 108.00 | 53,850 |
| 2026-07-23 | 111.95 | 112.50 | 111.00 | 112.50 | 112.50 | 16,000 |
| 2026-07-22 | 108.00 | 115.00 | 108.00 | 115.00 | 115.00 | 87,841 |
| 2026-07-21 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 10,325 |
| 2026-07-20 | 107.00 | 110.00 | 105.02 | 107.00 | 107.00 | 88,262 |
| 2026-07-17 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 25,109 |
| 2026-07-16 | 106.00 | 107.00 | 103.00 | 107.00 | 107.00 | 28,285 |
| 2026-07-15 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 11,024 |
| 2026-07-14 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 99,520 |
| 2026-07-13 | 107.00 | 110.00 | 105.00 | 107.00 | 107.00 | 147,427 |
| 2026-07-10 | 111.00 | 111.00 | 105.00 | 107.00 | 107.00 | 8,463 |
| 2026-07-09 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | 46,770 |
| 2026-07-08 | 109.00 | 114.00 | 108.00 | 111.00 | 111.00 | 18,252 |
| 2026-07-07 | 109.00 | 114.00 | 107.00 | 111.00 | 111.00 | 69,215 |
| 2026-07-06 | 107.00 | 114.00 | 107.00 | 110.50 | 110.50 | 4,091 |
| 2026-07-03 | 110.00 | 110.00 | 107.36 | 108.00 | 108.00 | 4,066 |
| 2026-07-02 | 112.50 | 112.50 | 107.46 | 110.50 | 110.50 | 4,500 |
| 2026-06-30 | 107.00 | 110.00 | 106.00 | 108.50 | 108.50 | 41,060 |
| 2026-06-29 | 105.00 | 114.00 | 105.00 | 105.00 | 105.00 | 6,255 |
| 2026-06-26 | 114.00 | 114.00 | 107.70 | 110.50 | 110.50 | 15,276 |
| 2026-06-25 | 110.00 | 113.00 | 106.00 | 111.00 | 111.00 | 33,100 |
| 2026-06-24 | 106.00 | 106.70 | 106.00 | 106.00 | 106.00 | 4,025 |
| 2026-06-23 | 106.00 | 110.00 | 105.00 | 106.00 | 106.00 | 21,687 |
| 2026-06-22 | 114.00 | 114.00 | 106.00 | 110.00 | 110.00 | 4,083 |
| 2026-06-19 | 106.00 | 113.00 | 106.00 | 109.50 | 109.50 | 404 |
| 2026-06-18 | 110.00 | 115.00 | 109.05 | 113.00 | 113.00 | 23,412 |
| 2026-06-17 | 111.32 | 114.00 | 111.32 | 114.00 | 114.00 | 11,497 |
| 2026-06-16 | 112.08 | 115.30 | 112.08 | 114.00 | 114.00 | 12,544 |
| 2026-06-15 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 16,154 |
| 2026-06-12 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 523 |
| 2026-06-11 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 6,002 |
| 2026-06-10 | 112.00 | 117.40 | 112.00 | 112.00 | 112.00 | 10,924 |
| 2026-06-09 | 114.00 | 119.50 | 110.75 | 117.50 | 117.50 | 120,424 |
| 2026-06-08 | 110.75 | 114.00 | 110.00 | 112.00 | 112.00 | 514 |
| 2026-06-05 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 14 |
| 2026-06-04 | 110.60 | 112.00 | 110.60 | 112.00 | 112.00 | 4,945 |
| 2026-06-03 | 113.00 | 113.02 | 110.00 | 111.00 | 111.00 | 947 |
| 2026-06-02 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 8,893 |
| 2026-06-01 | 111.00 | 114.00 | 106.00 | 111.50 | 111.50 | 55,622 |
| 2026-05-29 | 111.00 | 113.67 | 111.00 | 111.00 | 111.00 | 49,867 |
| 2026-05-28 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 7 |
| 2026-05-27 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 57,765 |
| 2026-05-26 | 113.00 | 114.00 | 107.20 | 110.50 | 110.50 | 19,937 |
| 2026-05-22 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 64 |
| 2026-05-21 | 110.00 | 114.00 | 107.00 | 112.00 | 112.00 | 49,433 |
| 2026-05-20 | 117.00 | 122.00 | 107.00 | 109.00 | 109.00 | 538,724 |
| 2026-05-19 | 122.00 | 128.00 | 118.00 | 121.00 | 121.00 | 36,214 |
| 2026-05-18 | 122.00 | 129.00 | 122.00 | 125.50 | 125.50 | 10,638 |
| 2026-05-15 | 129.00 | 129.00 | 124.62 | 129.00 | 129.00 | 4,252 |
| 2026-05-14 | 125.00 | 129.00 | 123.00 | 129.00 | 129.00 | 37,084 |
| 2026-05-13 | 126.00 | 127.50 | 117.00 | 127.00 | 127.00 | 151,090 |
| 2026-05-12 | 120.00 | 126.00 | 119.00 | 120.00 | 120.00 | 12,911 |
| 2026-05-11 | 117.00 | 127.00 | 117.00 | 117.00 | 117.00 | 517 |
| 2026-05-08 | 117.00 | 125.00 | 117.00 | 117.00 | 117.00 | 24,937 |
| 2026-05-07 | 120.00 | 123.50 | 117.00 | 117.00 | 117.00 | 58,520 |
| 2026-05-06 | 123.00 | 127.00 | 118.00 | 120.50 | 120.50 | 25,669 |
| 2026-05-05 | 117.00 | 130.00 | 117.00 | 120.00 | 120.00 | 125,486 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.