UK Markets closed

R.E.A. Holdings plc (RE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
87.00+5.75 (+7.08%)
At close: 5:05PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202181.0090.0079.4587.0087.004,163,090
25 Oct 202182.0083.2076.5081.2581.2566,529
22 Oct 202173.0084.0072.0080.0080.002,296,214
21 Oct 202173.0075.1073.0073.5073.5041,312
20 Oct 202175.0075.0072.5074.0074.0091,913
19 Oct 202173.5573.5573.5573.5073.50965
18 Oct 202177.0085.0068.0073.5073.5076,883
15 Oct 202164.5079.0064.2075.0075.00109,814
14 Oct 202162.0564.2062.0563.5063.5013,207
13 Oct 202164.0864.2064.0863.5063.5023,000
12 Oct 202161.0061.0061.0063.0063.001,001
11 Oct 202161.0062.0060.0763.0063.0025,002
08 Oct 202164.5064.5062.0064.0064.0043,109
07 Oct 202163.0065.0058.0062.5062.501,500,814
06 Oct 202160.0066.0060.0064.2564.2569,670
05 Oct 202160.0060.0058.4059.0059.00113,465
04 Oct 202160.0060.0058.0059.0059.0042,000
01 Oct 202159.9459.9458.5058.5058.5042,859
30 Sept 202159.9159.9157.0058.2558.255,987
29 Sept 202157.5057.5057.5057.5057.50-
28 Sept 202157.7557.7557.7557.7557.75-
27 Sept 202159.4259.4255.5057.0057.0028,067
24 Sept 202158.0059.9657.2657.5057.50126,190
23 Sept 202159.0059.0058.0059.0059.0031,000
22 Sept 202158.0061.0058.0059.0059.0057,300
21 Sept 202159.0059.0059.0056.5056.509,329
20 Sept 202162.0062.0062.0060.0060.003,000
17 Sept 202160.0062.0060.0061.0061.0092,480
16 Sept 202162.0062.0059.7561.0061.0054,016
15 Sept 202161.9062.2460.0061.5061.50279,679
14 Sept 202163.0063.0059.5263.0063.0031,324
13 Sept 202159.5261.7559.5261.0061.0068,106
10 Sept 202162.5062.5060.0062.0062.0094,819
09 Sept 202159.7762.5059.0061.0061.0047,532
08 Sept 202160.5071.5058.0058.5058.50435,366
07 Sept 202156.5056.5055.0057.0057.0059,803
06 Sept 202156.5056.5055.5056.2556.2561,008
03 Sept 202155.1257.9755.1256.5056.504,711
02 Sept 202155.0057.9755.0056.5056.5022,500
01 Sept 202156.0056.2056.0057.0057.007,190
31 Aug 202157.0057.0057.0057.0057.00-
27 Aug 202156.0058.0056.0056.0056.0013,140
26 Aug 202157.0057.7557.0057.0057.0022,000
25 Aug 202156.5056.5056.5056.5056.50-
24 Aug 202156.6256.6256.6256.5056.503,044
23 Aug 202155.0057.9955.0056.5056.508,908
20 Aug 202154.8554.8553.7355.5055.5020,736
19 Aug 202157.0857.0857.0857.5057.505,000
18 Aug 202157.0058.0057.0057.5057.5010,177
17 Aug 202158.0058.0058.0057.5057.5016,950
16 Aug 202158.0058.0057.0857.5057.5030,952
13 Aug 202158.5058.5058.5058.0058.0014,300
12 Aug 202158.0058.0058.0058.0058.00-
11 Aug 202157.1659.1457.1658.0058.0018,788
10 Aug 202158.0058.6057.1658.0058.0020,293
09 Aug 202158.0058.0058.0057.2557.2550
06 Aug 202155.5055.5053.0056.2556.257,261
05 Aug 202156.7556.7556.7556.7556.75-
04 Aug 202157.0457.0457.0456.7556.756,406
03 Aug 202157.0457.0457.0457.7557.75326
02 Aug 202158.5058.5057.0457.7557.751,045
30 Jul 202158.0058.5057.0058.0058.0039,384
29 Jul 202160.0060.0058.5059.0059.0010,222
28 Jul 202158.0060.0058.0059.0059.0020,101
27 Jul 202159.2059.2059.2059.0059.003,014
26 Jul 202159.6059.6059.6059.5059.505,000
23 Jul 202162.0063.5059.5059.5059.5042,249
22 Jul 202161.5062.5061.5063.0063.0042,044
21 Jul 202160.5060.5059.0061.5061.5027,043
20 Jul 202161.5061.5061.5061.5061.50-
19 Jul 202159.5063.5058.5061.5061.5084,391
16 Jul 202158.6260.0057.6859.5059.5045,240
15 Jul 202158.3758.3758.3760.5060.505,000
14 Jul 202159.0059.0059.0059.0059.00-
13 Jul 202158.5058.5058.0060.5060.50160
12 Jul 202160.5060.5060.5060.5060.50-
09 Jul 202158.5058.5058.5060.5060.50888
08 Jul 202158.6258.6258.6260.5060.503,500
07 Jul 202161.2261.2260.9060.5060.5032,000
06 Jul 202160.0060.0058.9560.5060.5020,008
05 Jul 202161.0062.5660.0062.0062.0039,773
02 Jul 202157.0064.5055.3862.5062.5058,528
01 Jul 202154.0055.0053.0055.5055.50115,187
30 Jun 202152.9553.5050.0051.5051.5074,119
29 Jun 202150.5051.0049.0050.0050.0050,200
28 Jun 202152.9652.9650.0052.0052.0031,100
25 Jun 202150.5051.3250.0051.0051.0037,250
24 Jun 202150.5053.0050.5052.0052.0016,368
23 Jun 202152.0052.0052.0052.5052.5050
22 Jun 202154.0054.0054.0054.0054.00-
21 Jun 202155.0055.0052.4054.0054.0020,983
18 Jun 202152.0055.0052.0054.0054.009,965
17 Jun 202152.4852.4852.4854.0054.003,254
16 Jun 202152.0054.0052.0054.0054.0013,251
15 Jun 202154.4054.4054.4056.0056.004,797
14 Jun 202156.0056.0056.0056.0056.00-
11 Jun 202155.8355.8355.8356.0056.005,000
10 Jun 202152.0053.0051.9554.0054.00204,253
09 Jun 202151.1051.9551.1051.5051.5021,250
08 Jun 202152.0052.0051.1051.5051.5042,456
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...