R.E.A. Holdings plc (RE-B.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:44PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 80.00 | 80.00 | 76.50 | 76.50 | 76.50 | 13,281 |
| 18 Apr 2024 | 78.25 | 80.50 | 76.50 | 78.25 | 78.25 | 172,385 |
| 17 Apr 2024 | 78.25 | 79.85 | 76.50 | 78.25 | 78.25 | 41,615 |
| 16 Apr 2024 | 78.50 | 80.00 | 78.50 | 78.25 | 78.25 | 93,998 |
| 15 Apr 2024 | 78.25 | 80.00 | 76.50 | 78.50 | 78.50 | 193,570 |
| 12 Apr 2024 | 78.00 | 78.45 | 78.45 | 78.25 | 78.25 | 23,836 |
| 11 Apr 2024 | 78.00 | 80.00 | 76.50 | 78.25 | 78.25 | 128,893 |
| 10 Apr 2024 | 78.25 | 78.45 | 76.50 | 78.25 | 78.25 | 144,787 |
| 09 Apr 2024 | 78.00 | 78.45 | 77.17 | 78.25 | 78.25 | 37,471 |
| 08 Apr 2024 | 79.00 | 80.45 | 77.15 | 78.50 | 78.50 | 48,296 |
| 05 Apr 2024 | 79.00 | 82.00 | 77.10 | 79.25 | 79.25 | 17,140 |
| 04 Apr 2024 | 79.00 | 82.00 | 76.50 | 79.25 | 79.25 | 3,349 |
| 03 Apr 2024 | 79.00 | 82.00 | 76.00 | 79.00 | 79.00 | 73,873 |
| 02 Apr 2024 | 79.25 | 80.00 | 75.00 | 76.00 | 76.00 | 106,944 |
| 28 Mar 2024 | 85.50 | 81.70 | 75.77 | 77.50 | 77.50 | 281,544 |
| 28 Mar 2024 | 11.5 Dividend | |||||
| 27 Mar 2024 | 92.75 | 93.00 | 88.00 | 92.00 | 80.50 | 186,213 |
| 26 Mar 2024 | 93.00 | 94.00 | 90.50 | 94.00 | 82.25 | 95,164 |
| 25 Mar 2024 | 92.50 | 95.00 | 91.00 | 93.00 | 81.38 | 69,736 |
| 22 Mar 2024 | 91.75 | 95.50 | 89.59 | 95.00 | 83.13 | 40,507 |
| 21 Mar 2024 | 91.75 | 91.30 | 91.28 | 91.75 | 80.28 | 33,032 |
| 20 Mar 2024 | 91.75 | 94.00 | 89.54 | 91.75 | 80.28 | 1,030,580 |
| 19 Mar 2024 | 91.00 | 91.75 | 89.54 | 91.75 | 80.28 | 9,134 |
| 18 Mar 2024 | 90.75 | 92.45 | 90.00 | 91.75 | 80.28 | 211,401 |
| 15 Mar 2024 | 91.25 | 89.00 | 89.00 | 91.25 | 79.84 | 830 |
| 14 Mar 2024 | 92.25 | 90.13 | 89.25 | 91.25 | 79.84 | 9,470 |
| 13 Mar 2024 | 93.25 | 96.00 | 88.00 | 91.00 | 79.63 | 84,041 |
| 12 Mar 2024 | 93.00 | 91.50 | 91.00 | 93.25 | 81.59 | 16,245 |
| 11 Mar 2024 | 93.50 | 91.00 | 91.00 | 93.50 | 81.81 | 19,698 |
| 08 Mar 2024 | 93.00 | 91.64 | 90.64 | 93.50 | 81.81 | 85,626 |
| 07 Mar 2024 | 93.00 | 91.30 | 90.63 | 93.00 | 81.38 | 28,725 |
| 06 Mar 2024 | 93.00 | 90.61 | 90.61 | 93.00 | 81.38 | 4,422 |
| 05 Mar 2024 | 92.50 | 91.50 | 90.60 | 93.00 | 81.38 | 17,750 |
| 04 Mar 2024 | 91.75 | 92.00 | 90.00 | 90.00 | 78.75 | 38,478 |
| 01 Mar 2024 | 91.75 | 91.00 | 90.00 | 91.75 | 80.28 | 31,000 |
| 29 Feb 2024 | 93.00 | 95.00 | 90.00 | 91.75 | 80.28 | 59,832 |
| 28 Feb 2024 | 90.00 | 87.90 | 87.00 | 89.25 | 78.09 | 1,766 |
| 27 Feb 2024 | 90.00 | 88.00 | 85.50 | 89.25 | 78.09 | 37,154 |
| 26 Feb 2024 | 90.00 | 87.00 | 87.00 | 89.25 | 78.09 | 5,000 |
| 23 Feb 2024 | 89.25 | 87.00 | 87.00 | 89.25 | 78.09 | 1,409 |
| 22 Feb 2024 | 90.00 | 87.00 | 87.00 | 89.25 | 78.09 | 1,300 |
| 21 Feb 2024 | 89.25 | 88.35 | 87.00 | 89.25 | 78.09 | 9,016 |
| 20 Feb 2024 | 89.25 | 88.45 | 87.50 | 89.25 | 78.09 | 11,150 |
| 19 Feb 2024 | 89.25 | 88.00 | 86.00 | 89.25 | 78.09 | 65,155 |
| 16 Feb 2024 | 90.00 | 87.00 | 87.00 | 89.25 | 78.09 | 2,567 |
| 15 Feb 2024 | 90.00 | 94.00 | 87.00 | 89.50 | 78.31 | 27,437 |
| 14 Feb 2024 | 90.00 | 87.10 | 87.10 | 89.50 | 78.31 | 10,838 |
| 13 Feb 2024 | 89.75 | 91.50 | 86.00 | 91.50 | 80.06 | 5,561 |
| 12 Feb 2024 | 89.00 | 92.00 | 88.00 | 89.75 | 78.53 | 5,557 |
| 09 Feb 2024 | 89.50 | 88.00 | 86.50 | 89.00 | 77.88 | 47,932 |
| 08 Feb 2024 | 91.25 | 92.00 | 90.00 | 91.00 | 79.63 | 19,327 |
| 07 Feb 2024 | 91.50 | 91.00 | 90.44 | 91.25 | 79.84 | 22,576 |
| 06 Feb 2024 | 91.50 | 91.00 | 90.00 | 91.50 | 80.06 | 890 |
| 05 Feb 2024 | 90.00 | 91.00 | 90.44 | 91.50 | 80.06 | 6,283 |
| 02 Feb 2024 | 91.50 | 91.05 | 90.44 | 91.50 | 80.06 | 14,705 |
| 01 Feb 2024 | 91.75 | 93.00 | 90.38 | 91.50 | 80.06 | 85,114 |
| 31 Jan 2024 | 91.75 | 91.50 | 90.53 | 91.75 | 80.28 | 7,465 |
| 30 Jan 2024 | 92.25 | 92.72 | 91.75 | 91.75 | 80.28 | 52,097 |
| 29 Jan 2024 | 90.25 | 94.50 | 90.00 | 92.25 | 80.72 | 78,554 |
| 26 Jan 2024 | 90.00 | 92.00 | 88.00 | 91.00 | 79.63 | 35,528 |
| 25 Jan 2024 | 87.50 | 89.80 | 87.50 | 89.25 | 78.09 | 15,230 |
| 24 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 76.56 | - |
| 23 Jan 2024 | 87.75 | 89.00 | 86.53 | 87.50 | 76.56 | 8,498 |
| 22 Jan 2024 | 88.50 | 86.80 | 86.80 | 87.75 | 76.78 | 1,815 |
| 19 Jan 2024 | 87.75 | 89.50 | 86.80 | 87.75 | 76.78 | 2,227 |
| 18 Jan 2024 | 88.00 | 92.00 | 87.05 | 87.75 | 76.78 | 11,810 |
| 17 Jan 2024 | 88.75 | 91.00 | 85.00 | 88.00 | 77.00 | 4,425 |
| 16 Jan 2024 | 88.00 | 89.00 | 89.00 | 88.75 | 77.66 | 98,654 |
| 15 Jan 2024 | 88.72 | 90.45 | 88.65 | 88.75 | 77.66 | 16,680 |
| 12 Jan 2024 | 84.50 | 89.90 | 86.00 | 88.75 | 77.66 | 33,851 |
| 11 Jan 2024 | 82.00 | 87.00 | 83.90 | 84.50 | 73.94 | 30,625 |
| 10 Jan 2024 | 82.00 | 84.00 | 81.50 | 82.50 | 72.19 | 110,691 |
| 09 Jan 2024 | 81.25 | 81.50 | 81.50 | 82.00 | 71.75 | 30,901 |
| 08 Jan 2024 | 81.25 | 83.50 | 77.50 | 81.00 | 70.88 | 47,394 |
| 05 Jan 2024 | 80.00 | 82.40 | 78.05 | 81.00 | 70.88 | 34,708 |
| 04 Jan 2024 | 78.00 | 84.00 | 79.49 | 84.00 | 73.50 | 5,500 |
| 03 Jan 2024 | 77.50 | 79.49 | 77.00 | 78.00 | 68.25 | 47,509 |
| 02 Jan 2024 | 77.50 | 77.00 | 74.50 | 77.50 | 67.81 | 26,064 |
| 29 Dec 2023 | 77.50 | 80.50 | 75.80 | 77.25 | 67.59 | 12,118 |
| 28 Dec 2023 | 76.75 | 76.00 | 74.50 | 77.25 | 67.59 | 25,860 |
| 27 Dec 2023 | 77.50 | 75.12 | 75.00 | 76.75 | 67.16 | 7,075 |
| 22 Dec 2023 | 76.75 | 75.13 | 73.00 | 76.75 | 67.16 | 20,022 |
| 21 Dec 2023 | 77.50 | 75.13 | 74.90 | 76.75 | 67.16 | 20,467 |
| 20 Dec 2023 | 76.75 | 74.81 | 74.80 | 76.75 | 67.16 | 13,195 |
| 19 Dec 2023 | 77.00 | 75.00 | 72.00 | 76.75 | 67.16 | 14,037 |
| 18 Dec 2023 | 78.00 | 75.00 | 73.50 | 77.00 | 67.38 | 37,817 |
| 15 Dec 2023 | 77.00 | 75.00 | 75.00 | 77.00 | 67.38 | 11,596 |
| 14 Dec 2023 | 78.00 | 75.50 | 73.35 | 77.00 | 67.38 | 52,428 |
| 13 Dec 2023 | 77.75 | 74.00 | 74.00 | 77.50 | 67.81 | 15,602 |
| 12 Dec 2023 | 77.75 | 74.00 | 74.00 | 77.75 | 68.03 | 4,078 |
| 11 Dec 2023 | 77.75 | 80.00 | 75.65 | 77.75 | 68.03 | 452 |
| 08 Dec 2023 | 78.50 | 80.00 | 74.00 | 77.75 | 68.03 | 7,832 |
| 07 Dec 2023 | 77.75 | 77.75 | 77.75 | 77.75 | 68.03 | - |
| 06 Dec 2023 | 77.75 | 75.50 | 75.50 | 77.75 | 68.03 | 468 |
| 05 Dec 2023 | 78.50 | 76.00 | 75.50 | 77.75 | 68.03 | 10,706 |
| 04 Dec 2023 | 78.25 | 76.62 | 74.00 | 77.75 | 68.03 | 58,820 |
| 01 Dec 2023 | 77.75 | 77.33 | 76.00 | 78.25 | 68.47 | 10,855 |
| 30 Nov 2023 | 79.00 | 77.33 | 77.33 | 78.25 | 68.47 | 1,165 |
| 29 Nov 2023 | 79.00 | 80.50 | 74.75 | 78.25 | 68.47 | 45,705 |
| 28 Nov 2023 | 79.50 | 77.33 | 75.56 | 79.00 | 69.13 | 24,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.