UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.70 -0.93 (-1.13%) GOLD FUTURES
2,304.60 -53.10 (-2.25%) DOW
37,941.31 -444.78 (-1.16%) Bitcoin GBP
48,056.67 -2,122.32 (-4.23%)
R.E.A. Holdings plc (RE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:31AM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 10,000 |
| 29 Apr 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 58,179 |
| 26 Apr 2024 | 78.50 | 80.00 | 78.50 | 79.75 | 79.75 | 12,292 |
| 25 Apr 2024 | 74.00 | 77.00 | 72.15 | 76.25 | 76.25 | 159,333 |
| 24 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.50 | 73.50 | 2,314 |
| 23 Apr 2024 | 70.50 | 70.50 | 70.50 | 72.00 | 72.00 | 2,000 |
| 22 Apr 2024 | 72.00 | 73.00 | 72.00 | 70.50 | 70.50 | 12,251 |
| 19 Apr 2024 | 69.00 | 69.00 | 68.82 | 70.25 | 70.25 | 2,244 |
| 18 Apr 2024 | 67.50 | 68.50 | 67.50 | 68.00 | 68.00 | 16,000 |
| 17 Apr 2024 | 64.00 | 67.50 | 64.00 | 65.50 | 65.50 | 2,721 |
| 16 Apr 2024 | 68.00 | 68.00 | 64.18 | 64.25 | 64.25 | 43,214 |
| 15 Apr 2024 | 63.10 | 67.00 | 63.00 | 65.50 | 65.50 | 49,925 |
| 12 Apr 2024 | 63.00 | 63.45 | 63.00 | 65.50 | 65.50 | 2,226,197 |
| 11 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 10 Apr 2024 | 63.00 | 64.69 | 63.00 | 63.50 | 63.50 | 11,312 |
| 09 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.50 | 63.50 | 7 |
| 08 Apr 2024 | 65.50 | 65.50 | 63.38 | 63.25 | 63.25 | 3,258 |
| 05 Apr 2024 | 65.00 | 66.10 | 64.70 | 65.25 | 65.25 | 55,166 |
| 04 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 03 Apr 2024 | 64.00 | 65.25 | 64.00 | 65.25 | 65.25 | 100,003 |
| 02 Apr 2024 | 64.00 | 64.35 | 64.00 | 65.25 | 65.25 | 2,750 |
| 28 Mar 2024 | 65.98 | 67.50 | 65.98 | 66.00 | 66.00 | 10,005 |
| 27 Mar 2024 | 63.00 | 63.00 | 63.00 | 64.25 | 64.25 | 35,000 |
| 26 Mar 2024 | 63.50 | 63.50 | 63.50 | 65.00 | 65.00 | 12 |
| 25 Mar 2024 | 63.40 | 63.40 | 63.40 | 64.50 | 64.50 | 1,022 |
| 22 Mar 2024 | 64.50 | 64.50 | 62.50 | 64.25 | 64.25 | 34,252 |
| 21 Mar 2024 | 62.52 | 65.83 | 62.52 | 64.50 | 64.50 | 46,066 |
| 20 Mar 2024 | 66.50 | 67.00 | 62.50 | 65.00 | 65.00 | 45,007 |
| 19 Mar 2024 | 68.00 | 70.75 | 68.00 | 69.00 | 69.00 | 14,751 |
| 18 Mar 2024 | 68.70 | 68.70 | 68.70 | 70.00 | 70.00 | 1,569 |
| 15 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 14 Mar 2024 | 73.00 | 73.00 | 68.70 | 70.50 | 70.50 | 3,670 |
| 13 Mar 2024 | 73.00 | 73.00 | 68.68 | 70.00 | 70.00 | 10,455 |
| 12 Mar 2024 | 70.70 | 71.80 | 70.00 | 70.50 | 70.50 | 12,255 |
| 11 Mar 2024 | 68.00 | 70.79 | 68.00 | 69.50 | 69.50 | 19,304 |
| 08 Mar 2024 | 68.25 | 68.25 | 68.25 | 70.00 | 70.00 | 7,017 |
| 07 Mar 2024 | 68.00 | 69.90 | 68.00 | 70.00 | 70.00 | 7,143 |
| 06 Mar 2024 | 69.00 | 70.00 | 68.25 | 69.00 | 69.00 | 5,003 |
| 05 Mar 2024 | 73.50 | 73.50 | 69.13 | 70.00 | 70.00 | 7,249 |
| 04 Mar 2024 | 70.10 | 70.10 | 70.10 | 71.25 | 71.25 | 15,000 |
| 01 Mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 29 Feb 2024 | 70.10 | 70.10 | 70.10 | 71.50 | 71.50 | 3 |
| 28 Feb 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 27 Feb 2024 | 70.00 | 70.10 | 70.00 | 71.25 | 71.25 | 1,024 |
| 26 Feb 2024 | 73.00 | 73.00 | 70.00 | 71.25 | 71.25 | 4,769 |
| 23 Feb 2024 | 67.50 | 72.00 | 67.50 | 71.50 | 71.50 | 27,937 |
| 22 Feb 2024 | 68.00 | 68.00 | 66.50 | 67.25 | 67.25 | 41,000 |
| 21 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 20 Feb 2024 | 68.50 | 68.50 | 68.50 | 69.50 | 69.50 | 5,000 |
| 19 Feb 2024 | 73.00 | 73.00 | 70.50 | 70.00 | 70.00 | 22,482 |
| 16 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 15 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 14 Feb 2024 | 76.00 | 81.00 | 75.50 | 75.25 | 75.25 | 8,335 |
| 13 Feb 2024 | 76.09 | 76.09 | 76.09 | 78.25 | 78.25 | 1,993 |
| 12 Feb 2024 | 76.00 | 76.00 | 76.00 | 77.00 | 77.00 | 2 |
| 09 Feb 2024 | 78.00 | 80.50 | 76.00 | 77.50 | 77.50 | 17,039 |
| 08 Feb 2024 | 78.00 | 78.91 | 78.00 | 78.00 | 78.00 | 7,774 |
| 07 Feb 2024 | 78.00 | 81.00 | 78.00 | 79.25 | 79.25 | 177 |
| 06 Feb 2024 | 78.07 | 78.07 | 78.07 | 79.25 | 79.25 | 84 |
| 05 Feb 2024 | 81.00 | 81.00 | 81.00 | 79.25 | 79.25 | 1,000 |
| 02 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 01 Feb 2024 | 80.00 | 80.00 | 78.52 | 81.25 | 81.25 | 4,450 |
| 31 Jan 2024 | 80.00 | 80.60 | 80.00 | 80.75 | 80.75 | 24,850 |
| 30 Jan 2024 | 84.00 | 84.00 | 81.00 | 80.75 | 80.75 | 12,001 |
| 29 Jan 2024 | 80.00 | 87.00 | 80.00 | 83.75 | 83.75 | 2,458 |
| 26 Jan 2024 | 84.55 | 84.55 | 84.55 | 83.75 | 83.75 | 8,067 |
| 25 Jan 2024 | 78.00 | 84.00 | 78.00 | 82.75 | 82.75 | 162,906 |
| 24 Jan 2024 | 82.00 | 82.00 | 79.00 | 80.25 | 80.25 | 34,687 |
| 23 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 22 Jan 2024 | 80.00 | 80.00 | 80.00 | 81.75 | 81.75 | 3,000 |
| 19 Jan 2024 | 82.00 | 82.00 | 80.00 | 80.75 | 80.75 | 4,783 |
| 18 Jan 2024 | 83.50 | 83.50 | 82.00 | 82.50 | 82.50 | 7,300 |
| 17 Jan 2024 | 86.09 | 86.09 | 86.09 | 84.75 | 84.75 | 1,144 |
| 16 Jan 2024 | 86.09 | 86.09 | 86.09 | 84.50 | 84.50 | 200 |
| 15 Jan 2024 | 86.00 | 86.05 | 83.00 | 84.00 | 84.00 | 3,183 |
| 12 Jan 2024 | 86.18 | 86.18 | 86.18 | 87.25 | 87.25 | 10,668 |
| 11 Jan 2024 | 83.50 | 92.95 | 83.50 | 87.00 | 87.00 | 210,840 |
| 10 Jan 2024 | 82.20 | 82.20 | 81.00 | 81.75 | 81.75 | 9,007 |
| 09 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,500 |
| 08 Jan 2024 | 80.00 | 82.63 | 78.00 | 78.00 | 78.00 | 22,795 |
| 05 Jan 2024 | 72.50 | 78.00 | 72.50 | 78.00 | 78.00 | 77,682 |
| 04 Jan 2024 | 72.00 | 73.50 | 72.00 | 72.25 | 72.25 | 31,939 |
| 03 Jan 2024 | 70.39 | 72.50 | 70.39 | 70.75 | 70.75 | 12,451 |
| 02 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 29 Dec 2023 | 71.00 | 71.00 | 70.96 | 71.25 | 71.25 | 4,694 |
| 28 Dec 2023 | 69.60 | 71.00 | 69.50 | 69.50 | 69.50 | 100,006 |
| 27 Dec 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 22 Dec 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 21 Dec 2023 | 69.60 | 69.60 | 69.60 | 69.50 | 69.50 | 4,350 |
| 20 Dec 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 19 Dec 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 18 Dec 2023 | 69.00 | 71.00 | 69.00 | 69.50 | 69.50 | 39,175 |
| 15 Dec 2023 | 70.80 | 70.80 | 69.60 | 69.50 | 69.50 | 16,850 |
| 14 Dec 2023 | 71.00 | 71.03 | 68.03 | 69.50 | 69.50 | 18,416 |
| 13 Dec 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 12 Dec 2023 | 73.10 | 73.10 | 73.10 | 71.25 | 71.25 | 20,000 |
| 11 Dec 2023 | 70.53 | 70.53 | 70.53 | 71.25 | 71.25 | 7,929 |
| 08 Dec 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| 07 Dec 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 06 Dec 2023 | 72.72 | 74.00 | 70.53 | 71.75 | 71.75 | 1,251 |
| *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.