UK Markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
163.00-0.50 (-0.31%)
At close: 04:12PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 May 2022158.34158.34158.34163.00163.00200
18 May 2022163.00170.00156.00163.50163.5021,922
17 May 2022170.00170.00170.00162.50162.501
16 May 2022166.00166.00155.00163.00163.0041,230
13 May 2022162.00164.10158.00162.00162.0014,781
12 May 2022143.00156.00142.10159.00159.0037,912
11 May 2022150.00153.90141.80145.50145.50176,690
10 May 2022155.00155.00150.89155.00155.0058,041
09 May 2022166.00170.24150.00153.50153.50205,094
06 May 2022171.00178.00170.00173.00173.0040,158
05 May 2022170.22179.00170.22176.00176.009,444
04 May 2022175.00175.00168.00173.00173.00185,891
03 May 2022166.00175.00166.00172.00172.0021,830
29 Apr 2022175.00175.00175.00170.50170.505,776
28 Apr 2022171.08175.85171.08174.50174.506,118
27 Apr 2022172.00179.88166.96172.50172.50151,360
26 Apr 2022178.00180.00172.00179.00179.0024,516
25 Apr 2022184.00191.00169.00183.00183.00169,133
22 Apr 2022192.00196.00183.00191.00191.00134,411
21 Apr 2022192.00197.00192.00193.50193.5020,960
20 Apr 2022196.00200.00193.90194.00194.009,394
19 Apr 2022200.00206.00196.00199.00199.0059,458
14 Apr 2022187.00208.00186.90200.50200.5080,939
13 Apr 2022188.00194.10186.00191.50191.506,604
12 Apr 2022188.34192.30185.00189.00189.0011,569
11 Apr 2022195.00195.00190.00190.00190.0044,762
08 Apr 2022194.00196.72188.00192.50192.5046,440
07 Apr 2022189.00192.00187.00189.50189.5024,687
06 Apr 2022186.00198.00185.00190.00190.00136,710
05 Apr 2022178.00185.60174.30184.50184.5069,765
04 Apr 2022179.00179.00174.90176.50176.5048,014
01 Apr 2022178.10178.10173.00175.50175.508,211
31 Mar 2022178.10178.64175.72177.00177.0034,653
30 Mar 2022175.00179.00169.00177.00177.0051,517
29 Mar 2022175.00177.00168.26173.00173.0090,322
28 Mar 2022170.00170.00169.00170.00170.0011,324
25 Mar 2022167.78169.48167.78168.00168.0012,676
24 Mar 2022165.00170.00165.00167.50167.5032,417
23 Mar 2022170.00170.00167.04167.00167.002,173
22 Mar 2022170.00170.00165.30167.00167.0031,998
21 Mar 2022175.00176.00168.00169.00169.0010,606
18 Mar 2022171.00171.00168.00169.50169.508,232
17 Mar 2022176.00180.00160.00171.00171.0038,183
16 Mar 2022183.00183.00177.00177.00177.0047,600
15 Mar 2022185.00185.00178.00179.50179.5076,869
14 Mar 2022178.00185.00178.00182.50182.5067,187
11 Mar 2022174.00181.86174.00176.00176.007,424
10 Mar 2022189.00193.00173.00176.50176.5054,765
09 Mar 2022193.00193.00183.00190.00190.0091,377
08 Mar 2022183.00189.00176.34187.50187.5035,098
07 Mar 2022168.00177.00164.00178.00178.00125,515
04 Mar 2022165.00176.00162.60165.00165.0083,099
03 Mar 2022150.00175.00147.92166.50166.50108,986
02 Mar 2022144.00149.00142.44146.00146.0052,364
01 Mar 2022142.65142.75137.00140.50140.50771
28 Feb 2022143.00143.00135.60139.00139.0069,126
25 Feb 2022140.00143.00137.82142.00142.0022,174
24 Feb 2022138.00139.99133.00138.50138.507,331
23 Feb 2022136.00139.99136.00139.50139.5059,083
22 Feb 2022136.00136.34135.00137.50137.50101,890
21 Feb 2022142.00143.28132.40138.00138.0067,895
18 Feb 2022142.32142.32142.00146.00146.003,135
17 Feb 2022144.00144.00144.00146.00146.0010,000
16 Feb 2022143.12143.12143.12145.50145.504,870
15 Feb 2022142.00144.65142.00145.50145.507,500
14 Feb 2022142.00147.92142.00146.50146.508,933
11 Feb 2022142.00150.00142.00145.50145.50531
10 Feb 2022149.68149.68144.40144.50144.5018,924
09 Feb 2022142.00147.76142.00144.50144.5028,404
08 Feb 2022147.00148.00145.00144.50144.5026,743
07 Feb 2022147.00147.00142.00145.50145.5034,107
04 Feb 2022141.00144.50141.00144.50144.5020,202
03 Feb 2022135.00141.00135.00135.00135.002,029
02 Feb 2022138.55138.55135.00138.50138.5011,206
01 Feb 2022142.00142.00135.68138.50138.5045,943
31 Jan 2022141.00141.00135.00138.50138.50208,581
28 Jan 2022136.00139.55135.00135.00135.0019,757
27 Jan 2022136.00140.00136.00138.00138.0020,098
26 Jan 2022139.00143.40138.00141.00141.0046,970
25 Jan 2022130.00138.00130.00135.00135.0019,212
24 Jan 2022132.00132.45117.08128.50128.5085,247
21 Jan 2022147.00147.00131.00133.50133.5045,393
20 Jan 2022147.00149.99147.00149.00149.0012,938
19 Jan 2022152.55152.55146.00149.00149.0015,023
18 Jan 2022154.00154.00146.00151.50151.5017,453
17 Jan 2022148.76155.00146.00150.50150.507,475
14 Jan 2022150.00154.04150.00150.00150.0026,045
13 Jan 2022151.00154.52150.00148.00148.0030,483
12 Jan 2022152.00153.95150.30151.50151.5046,063
11 Jan 2022145.00154.00137.34149.50149.50137,132
10 Jan 2022158.00159.95150.00154.00154.0064,512
07 Jan 2022158.00166.00156.00159.00159.00135,705
06 Jan 2022149.00156.00142.60155.50155.5042,650
05 Jan 2022140.00148.88139.72145.50145.50112,210
04 Jan 2022133.00154.55129.00140.00140.00213,236
31 Dec 2021128.00133.00128.00129.00129.009,481
30 Dec 2021132.00132.26126.08126.50126.5030,198
29 Dec 2021128.00130.00123.00128.50128.5055,387
24 Dec 2021124.00128.00124.00124.50124.5016,990
23 Dec 2021122.00131.75122.00127.00127.0073,867
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...