R.E.A. Holdings plc (LON:RE)
London
· Delayed Price · Currency is GBP · Price in GBX 112.50
+2.00 (1.81%)
Apr 28, 2026, 4:55 PM GMT
R.E.A. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 113.00 | 113.00 | 110.00 | 112.50 | 112.50 | 1.81% | 93,802 |
| Apr 27, 2026 | 111.00 | 114.00 | 108.00 | 110.50 | 110.50 | -3.07% | 56,563 |
| Apr 24, 2026 | 115.50 | 115.50 | 112.25 | 114.00 | 114.00 | 2.70% | 2,301 |
| Apr 23, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 17 |
| Apr 22, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -4.31% | 20,845 |
| Apr 21, 2026 | 121.00 | 122.00 | 112.00 | 116.00 | 116.00 | -1.28% | 28,063 |
| Apr 20, 2026 | 117.00 | 122.00 | 117.00 | 117.50 | 117.50 | 0.43% | 46,276 |
| Apr 17, 2026 | 117.00 | 122.00 | 117.00 | 117.00 | 117.00 | - | 30,187 |
| Apr 16, 2026 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | 0.86% | 6,750 |
| Apr 15, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -2.93% | 2 |
| Apr 14, 2026 | 118.00 | 121.00 | 113.00 | 119.50 | 119.50 | 1.27% | 143,587 |
| Apr 13, 2026 | 109.00 | 118.00 | 98.00 | 118.00 | 118.00 | 9.26% | 801,453 |
| Apr 10, 2026 | 115.00 | 117.00 | 106.00 | 108.00 | 108.00 | -4.85% | 106,087 |
| Apr 9, 2026 | 114.00 | 120.00 | 113.00 | 113.50 | 113.50 | -2.99% | 14,860 |
| Apr 8, 2026 | 114.00 | 120.00 | 112.00 | 117.00 | 117.00 | 2.63% | 75,037 |
| Apr 7, 2026 | 109.00 | 120.00 | 109.00 | 114.00 | 114.00 | 1.79% | 62,220 |
| Apr 2, 2026 | 110.00 | 110.00 | 110.00 | 112.00 | 112.00 | 2.28% | 57,447 |
| Apr 1, 2026 | 105.00 | 117.00 | 105.00 | 109.50 | 109.50 | 1.39% | 170,051 |
| Mar 31, 2026 | 98.00 | 108.00 | 94.60 | 108.00 | 108.00 | 14.59% | 61,918 |
| Mar 30, 2026 | 96.70 | 98.00 | 92.38 | 94.25 | 94.25 | -1.05% | 10,789 |
| Mar 27, 2026 | 98.00 | 98.00 | 98.00 | 95.25 | 95.25 | -0.26% | 96,412 |
| Mar 26, 2026 | 92.00 | 98.00 | 92.00 | 95.50 | 95.50 | -0.52% | 15,922 |
| Mar 25, 2026 | 98.00 | 98.00 | 93.00 | 96.00 | 96.00 | 1.05% | 28,391 |
| Mar 24, 2026 | 97.50 | 97.50 | 93.50 | 95.00 | 95.00 | 0.80% | 9,946 |
| Mar 23, 2026 | 97.00 | 101.00 | 92.07 | 94.25 | 94.25 | -4.80% | 74,232 |
| Mar 20, 2026 | 100.00 | 101.00 | 97.00 | 99.00 | 99.00 | -1.49% | 50,609 |
| Mar 19, 2026 | 99.00 | 106.00 | 97.00 | 100.50 | 100.50 | - | 14,904 |
| Mar 18, 2026 | 99.06 | 102.00 | 99.06 | 100.50 | 100.50 | 0.50% | 12,575 |
| Mar 17, 2026 | 99.00 | 106.00 | 98.50 | 100.00 | 100.00 | - | 21,949 |
| Mar 16, 2026 | 106.00 | 106.00 | 98.00 | 100.00 | 100.00 | -1.48% | 64,566 |
| Mar 13, 2026 | 101.00 | 106.00 | 100.00 | 101.50 | 101.50 | -1.93% | 18,580 |
| Mar 12, 2026 | 103.00 | 106.00 | 102.20 | 103.50 | 103.50 | -0.48% | 23,282 |
| Mar 11, 2026 | 102.00 | 107.00 | 101.00 | 104.00 | 104.00 | - | 26,888 |
| Mar 10, 2026 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | 2.46% | 32,289 |
| Mar 9, 2026 | 106.00 | 107.00 | 101.50 | 101.50 | 101.50 | -2.87% | 14,387 |
| 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% | 16,760 |
| 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 | 110.20 | 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 | 136.00 | 138.00 | 136.00 | 135.00 | 135.00 | -0.37% | 26,492 |
| Jan 30, 2026 | 138.00 | 138.00 | 132.05 | 135.50 | 135.50 | 1.12% | 33,795 |
| 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 | 123.00 | 127.00 | 120.00 | 124.00 | 124.00 | -0.40% | 28,531 |
| Jan 21, 2026 | 122.00 | 127.00 | 122.00 | 124.50 | 124.50 | - | 10,975 |
| Jan 20, 2026 | 127.00 | 130.00 | 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 | 128.00 | 131.00 | 126.00 | 127.00 | 127.00 | -3.42% | 26,843 |
| 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 | 128.50 | 124.78 | 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% | 64,496 |
| 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% | 12,337 |
| 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 |