R.E.A. Holdings plc (LON:RE)
London
· Delayed Price · Currency is GBP · Price in GBX 104.00
-0.50 (-0.48%)
Mar 6, 2026, 1:06 PM GMT
R.E.A. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 103.50 | 106.00 | 103.45 | 104.50 | 104.50 | - | 14,220 |
| Mar 5, 2026 | 103.00 | 106.00 | 103.00 | 104.50 | 104.50 | - | 15,772 |
| Mar 4, 2026 | 102.04 | 106.00 | 102.04 | 104.50 | 104.50 | 1.95% | 18,967 |
| Mar 3, 2026 | 110.00 | 117.00 | 99.80 | 102.50 | 102.50 | -8.48% | 344,602 |
| Mar 2, 2026 | 113.00 | 115.00 | 110.08 | 112.00 | 112.00 | -3.45% | 27,962 |
| Feb 27, 2026 | 116.00 | 120.00 | 113.00 | 116.00 | 116.00 | -0.43% | 62,420 |
| Feb 26, 2026 | 113.50 | 117.11 | 113.50 | 116.50 | 116.50 | 0.43% | 8,831 |
| Feb 25, 2026 | 120.00 | 120.00 | 113.00 | 116.00 | 116.00 | - | 4,696 |
| Feb 24, 2026 | 113.25 | 116.75 | 113.25 | 116.00 | 116.00 | 2.20% | 9,498 |
| Feb 23, 2026 | 115.00 | 119.00 | 114.50 | 113.50 | 113.50 | -2.99% | 49,507 |
| Feb 20, 2026 | 119.00 | 120.00 | 112.00 | 117.00 | 117.00 | -0.43% | 61,679 |
| Feb 19, 2026 | 125.00 | 133.00 | 108.15 | 117.50 | 117.50 | -12.31% | 303,036 |
| Feb 18, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.37% | - |
| Feb 17, 2026 | 132.17 | 137.00 | 132.17 | 133.50 | 133.50 | -1.84% | 18,947 |
| Feb 16, 2026 | 136.00 | 137.00 | 130.00 | 136.00 | 136.00 | 1.49% | 88,700 |
| Feb 13, 2026 | 132.00 | 135.75 | 132.00 | 134.00 | 134.00 | 0.37% | 11,760 |
| Feb 12, 2026 | 136.00 | 136.65 | 134.90 | 133.50 | 133.50 | -0.74% | 24,528 |
| Feb 11, 2026 | 127.00 | 136.40 | 124.68 | 134.50 | 134.50 | 9.35% | 128,347 |
| Feb 10, 2026 | 120.78 | 121.80 | 120.00 | 123.00 | 123.00 | 4.24% | 35,782 |
| Feb 9, 2026 | 125.00 | 125.00 | 113.00 | 118.00 | 118.00 | -5.22% | 156,378 |
| Feb 6, 2026 | 129.00 | 132.00 | 122.89 | 124.50 | 124.50 | -3.86% | 56,270 |
| Feb 5, 2026 | 130.00 | 135.76 | 129.00 | 129.50 | 129.50 | -1.89% | 52,184 |
| Feb 4, 2026 | 130.60 | 132.35 | 130.60 | 132.00 | 132.00 | -0.75% | 10,209 |
| Feb 3, 2026 | 136.00 | 137.50 | 132.00 | 133.00 | 133.00 | -1.48% | 73,888 |
| Feb 2, 2026 | 137.80 | 136.00 | 136.00 | 135.00 | 135.00 | -0.37% | 16,492 |
| Jan 30, 2026 | 138.00 | 138.00 | 132.05 | 135.50 | 135.50 | 1.12% | 23,795 |
| Jan 29, 2026 | 137.00 | 137.00 | 131.50 | 134.00 | 134.00 | 0.75% | 45,210 |
| Jan 28, 2026 | 131.00 | 135.00 | 130.40 | 133.00 | 133.00 | 2.31% | 130,483 |
| Jan 27, 2026 | 129.00 | 130.50 | 129.00 | 130.00 | 130.00 | - | 16,615 |
| Jan 26, 2026 | 125.00 | 130.75 | 124.00 | 130.00 | 130.00 | 4.00% | 104,918 |
| Jan 23, 2026 | 126.63 | 127.00 | 123.00 | 125.00 | 125.00 | 0.81% | 4,047 |
| Jan 22, 2026 | 123.20 | 123.00 | 120.00 | 124.00 | 124.00 | -0.40% | 28,530 |
| Jan 21, 2026 | 122.00 | 127.00 | 122.00 | 124.50 | 124.50 | - | 10,975 |
| Jan 20, 2026 | 127.40 | 127.00 | 125.00 | 124.50 | 124.50 | -3.11% | 63,598 |
| Jan 19, 2026 | 129.00 | 130.00 | 126.20 | 128.50 | 128.50 | - | 21,182 |
| Jan 16, 2026 | 126.10 | 130.00 | 126.10 | 128.50 | 128.50 | 1.18% | 5,000 |
| Jan 15, 2026 | 128.39 | 128.00 | 128.00 | 127.00 | 127.00 | -3.42% | 26,844 |
| Jan 14, 2026 | 131.50 | 131.50 | 129.05 | 131.50 | 131.50 | - | 22,734 |
| Jan 13, 2026 | 131.00 | 135.00 | 128.00 | 131.50 | 131.50 | -1.13% | 64,845 |
| Jan 12, 2026 | 131.00 | 135.56 | 128.86 | 133.00 | 133.00 | 3.10% | 89,432 |
| Jan 9, 2026 | 129.00 | 129.78 | 127.00 | 129.00 | 129.00 | 0.78% | 50,827 |
| Jan 8, 2026 | 125.58 | 128.18 | 125.58 | 128.00 | 128.00 | 1.99% | 13,112 |
| Jan 7, 2026 | 128.18 | 128.18 | 122.00 | 125.50 | 125.50 | - | 59,419 |
| Jan 6, 2026 | 129.00 | 129.00 | 123.75 | 125.50 | 125.50 | -1.57% | 60,116 |
| Jan 5, 2026 | 126.00 | 128.00 | 126.00 | 127.50 | 127.50 | 2.00% | 94,872 |
| Jan 2, 2026 | 122.00 | 132.00 | 121.00 | 125.00 | 125.00 | 1.21% | 83,048 |
| Dec 31, 2025 | 122.00 | 124.40 | 121.00 | 123.50 | 123.50 | - | 21,283 |
| Dec 30, 2025 | 124.44 | 124.44 | 122.25 | 123.50 | 123.50 | 0.41% | 2,204 |
| Dec 29, 2025 | 121.00 | 125.00 | 121.00 | 123.00 | 123.00 | -0.40% | 23,432 |
| Dec 24, 2025 | 124.00 | 125.00 | 122.25 | 123.50 | 123.50 | 0.82% | 28,121 |
| Dec 23, 2025 | 123.00 | 124.00 | 121.00 | 122.50 | 122.50 | 0.82% | 15,515 |
| Dec 22, 2025 | 118.00 | 122.50 | 118.00 | 121.50 | 121.50 | 2.10% | 1,725 |
| Dec 19, 2025 | 121.70 | 121.70 | 118.52 | 119.00 | 119.00 | -0.42% | 5,169 |
| Dec 18, 2025 | 121.70 | 123.00 | 121.70 | 119.50 | 119.50 | -2.05% | 4,157 |
| Dec 17, 2025 | 121.00 | 122.00 | 117.00 | 122.00 | 122.00 | 3.83% | 49,763 |
| Dec 16, 2025 | 118.00 | 120.00 | 115.00 | 117.50 | 117.50 | - | 18,964 |
| Dec 15, 2025 | 118.00 | 120.00 | 117.50 | 117.50 | 117.50 | 0.43% | 45,670 |
| Dec 12, 2025 | 118.40 | 118.75 | 118.40 | 117.00 | 117.00 | - | 2,314 |
| Dec 11, 2025 | 115.00 | 123.00 | 111.65 | 117.00 | 117.00 | 3.08% | 113,572 |
| Dec 10, 2025 | 111.55 | 114.00 | 111.55 | 113.50 | 113.50 | 1.34% | 31,884 |
| Dec 9, 2025 | 111.51 | 115.00 | 111.51 | 112.00 | 112.00 | -2.18% | 623 |
| Dec 8, 2025 | 116.00 | 116.00 | 111.50 | 114.50 | 114.50 | - | 16,611 |
| Dec 5, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - | - |
| Dec 4, 2025 | 114.85 | 114.85 | 113.90 | 114.50 | 114.50 | 0.88% | 12,000 |
| Dec 3, 2025 | 113.95 | 113.95 | 109.18 | 113.50 | 113.50 | - | 5,946 |
| Dec 2, 2025 | 113.75 | 118.00 | 113.75 | 113.50 | 113.50 | -0.87% | 16,027 |
| Dec 1, 2025 | 116.00 | 116.00 | 116.00 | 114.50 | 114.50 | 2.23% | 799 |
| Nov 28, 2025 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | -0.88% | 50,962 |
| Nov 27, 2025 | 114.00 | 119.00 | 110.18 | 113.00 | 113.00 | -1.31% | 9,778 |
| Nov 26, 2025 | 113.69 | 113.69 | 110.18 | 114.50 | 114.50 | - | 3,717 |
| Nov 25, 2025 | 110.00 | 119.00 | 110.00 | 114.50 | 114.50 | - | 15,050 |
| Nov 24, 2025 | 114.00 | 114.00 | 111.00 | 114.50 | 114.50 | 1.33% | 17,994 |
| Nov 21, 2025 | 110.00 | 110.00 | 110.00 | 113.00 | 113.00 | -2.16% | 7,896 |
| Nov 20, 2025 | 111.00 | 119.00 | 110.00 | 115.50 | 115.50 | 1.76% | 16,452 |
| Nov 19, 2025 | 110.00 | 114.00 | 110.00 | 113.50 | 113.50 | - | 8,101 |
| Nov 18, 2025 | 109.00 | 113.90 | 109.00 | 113.50 | 113.50 | - | 13,310 |
| Nov 17, 2025 | 113.90 | 113.90 | 110.00 | 113.50 | 113.50 | 1.34% | 573 |
| Nov 14, 2025 | 116.00 | 116.00 | 109.55 | 112.00 | 112.00 | -0.88% | 42,024 |
| Nov 13, 2025 | 109.00 | 117.00 | 109.00 | 113.00 | 113.00 | 1.35% | 25,643 |
| Nov 12, 2025 | 110.01 | 112.50 | 110.01 | 111.50 | 111.50 | - | 12,325 |
| Nov 11, 2025 | 112.75 | 112.75 | 112.00 | 111.50 | 111.50 | 0.45% | 28,882 |
| Nov 10, 2025 | 113.00 | 115.00 | 107.00 | 111.00 | 111.00 | 2.78% | 54,372 |
| Nov 7, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Nov 6, 2025 | 110.50 | 110.50 | 105.00 | 108.00 | 108.00 | 0.93% | 70 |
| Nov 5, 2025 | 108.94 | 108.94 | 108.94 | 107.00 | 107.00 | - | 9,768 |
| Nov 4, 2025 | 106.20 | 111.00 | 105.00 | 107.00 | 107.00 | -2.73% | 21,678 |
| Nov 3, 2025 | 110.00 | 111.50 | 105.00 | 110.00 | 110.00 | 0.46% | 34,049 |
| Oct 31, 2025 | 110.00 | 112.00 | 105.00 | 109.50 | 109.50 | 0.92% | 64,345 |
| Oct 30, 2025 | 107.00 | 109.90 | 107.00 | 108.50 | 108.50 | - | 8,964 |
| Oct 29, 2025 | 107.00 | 110.00 | 107.00 | 108.50 | 108.50 | -0.46% | 30,928 |
| Oct 28, 2025 | 107.00 | 112.00 | 107.00 | 109.00 | 109.00 | -0.91% | 22,743 |
| Oct 27, 2025 | 113.00 | 113.00 | 107.00 | 110.00 | 110.00 | - | 24,272 |
| Oct 24, 2025 | 113.00 | 113.00 | 108.86 | 110.00 | 110.00 | - | 25,640 |
| Oct 23, 2025 | 115.00 | 115.00 | 108.00 | 110.00 | 110.00 | - | 19,668 |
| Oct 22, 2025 | 115.00 | 115.00 | 108.00 | 110.00 | 110.00 | -1.79% | 15,539 |
| Oct 21, 2025 | 117.00 | 117.00 | 110.00 | 112.00 | 112.00 | -3.03% | 55,437 |
| Oct 20, 2025 | 114.00 | 114.30 | 114.00 | 115.50 | 115.50 | 1.76% | 11,156 |
| Oct 17, 2025 | 113.50 | 114.50 | 113.50 | 113.50 | 113.50 | - | 15,885 |
| Oct 16, 2025 | 113.00 | 117.00 | 113.00 | 113.50 | 113.50 | -1.30% | 12,900 |
| Oct 15, 2025 | 112.00 | 117.00 | 112.00 | 115.00 | 115.00 | 2.22% | 33,706 |