R.E.A. Holdings plc (LON:RE)
London · Delayed Price · Currency is GBP · Price in GBX 91.00
+1.50 (1.68%)
Aug 7, 2025, 4:35 PM BST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 87.00 | 91.00 | 87.00 | 91.00 | 91.00 | 1.68% | 1,126 |
| Aug 6, 2025 | 87.00 | 89.50 | 87.00 | 89.50 | 89.50 | -0.28% | 30 |
| Aug 5, 2025 | 87.50 | 89.75 | 87.50 | 89.75 | 89.75 | -0.28% | 798 |
| Aug 4, 2025 | 87.00 | 92.00 | 87.00 | 90.00 | 90.00 | 1.69% | 11,656 |
| Aug 1, 2025 | 90.00 | 90.00 | 88.00 | 88.50 | 88.50 | -2.21% | 11,482 |
| Jul 31, 2025 | 93.00 | 93.00 | 89.00 | 90.50 | 90.50 | - | 65,233 |
| Jul 30, 2025 | 89.00 | 93.00 | 89.00 | 90.50 | 90.50 | - | 21,243 |
| Jul 29, 2025 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | -0.55% | 8,024 |
| Jul 28, 2025 | 89.48 | 91.00 | 89.48 | 91.00 | 91.00 | - | 2,000 |
| Jul 25, 2025 | 89.36 | 91.00 | 89.36 | 91.00 | 91.00 | 1.39% | 6,250 |
| Jul 24, 2025 | 88.70 | 90.00 | 88.70 | 89.75 | 89.75 | 1.99% | 63,376 |
| Jul 23, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 0.28% | 2,681 |
| Jul 22, 2025 | 88.50 | 88.50 | 86.95 | 87.75 | 87.75 | -0.57% | 3,114 |
| Jul 21, 2025 | 89.07 | 90.00 | 87.00 | 88.25 | 88.25 | -0.28% | 34,222 |
| Jul 18, 2025 | 89.50 | 89.50 | 85.00 | 88.50 | 88.50 | -0.28% | 16,036 |
| Jul 17, 2025 | 89.00 | 89.00 | 87.00 | 88.75 | 88.75 | 1.43% | 22,581 |
| Jul 16, 2025 | 86.61 | 89.00 | 86.61 | 87.50 | 87.50 | - | 236,073 |
| Jul 15, 2025 | 86.00 | 90.00 | 85.00 | 87.50 | 87.50 | 8.02% | 26,169 |
| Jul 14, 2025 | 84.75 | 86.00 | 81.00 | 81.00 | 81.00 | -2.99% | 101,629 |
| Jul 11, 2025 | 82.50 | 84.75 | 82.50 | 83.50 | 83.50 | 1.83% | 14,310 |
| Jul 10, 2025 | 85.00 | 85.75 | 82.00 | 82.00 | 82.00 | -1.80% | 288 |
| Jul 9, 2025 | 84.96 | 84.96 | 82.61 | 83.50 | 83.50 | - | 8,354 |
| Jul 8, 2025 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | - | 1,000 |
| Jul 7, 2025 | 83.50 | 83.50 | 83.25 | 83.50 | 83.50 | - | 9,021 |
| Jul 4, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | - |
| Jul 3, 2025 | 85.75 | 85.75 | 85.00 | 85.00 | 85.00 | - | 1,001 |
| Jul 2, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 0.59% | 2,210 |
| Jul 1, 2025 | 83.00 | 84.90 | 83.00 | 84.50 | 84.50 | -0.59% | 20,114 |
| Jun 30, 2025 | 84.95 | 85.00 | 84.50 | 85.00 | 85.00 | - | 25,735 |
| Jun 27, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 0.59% | 138 |
| Jun 26, 2025 | 84.25 | 84.50 | 84.25 | 84.50 | 84.50 | - | 24,000 |
| Jun 25, 2025 | 84.08 | 84.50 | 84.08 | 84.50 | 84.50 | 1.81% | 20,000 |
| Jun 24, 2025 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | -1.78% | 44,697 |
| Jun 23, 2025 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | -0.59% | 4,000 |
| Jun 20, 2025 | 83.36 | 85.20 | 83.00 | 85.00 | 85.00 | - | 66,606 |
| Jun 19, 2025 | 82.00 | 86.00 | 81.00 | 85.00 | 85.00 | 7.94% | 273,037 |
| Jun 18, 2025 | 77.94 | 78.75 | 77.35 | 78.75 | 78.75 | - | 65,602 |
| Jun 17, 2025 | 79.00 | 79.00 | 75.50 | 78.75 | 78.75 | 2.27% | 34,302 |
| Jun 16, 2025 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 5,300 |
| Jun 13, 2025 | 78.00 | 78.96 | 77.00 | 77.00 | 77.00 | - | 5,057 |
| Jun 12, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | - | 268 |
| Jun 11, 2025 | 78.00 | 78.00 | 75.00 | 77.00 | 77.00 | - | 24,710 |
| Jun 10, 2025 | 76.92 | 79.00 | 76.00 | 77.00 | 77.00 | -2.53% | 35,187 |
| Jun 9, 2025 | 78.44 | 81.00 | 77.00 | 79.00 | 79.00 | -1.25% | 37,446 |
| Jun 6, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 15,000 |
| Jun 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jun 4, 2025 | 80.00 | 80.70 | 78.00 | 80.00 | 80.00 | - | 26,120 |
| Jun 3, 2025 | 79.10 | 84.00 | 77.00 | 80.00 | 80.00 | 1.27% | 36,154 |
| Jun 2, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | - | 2,709 |
| May 30, 2025 | 77.00 | 80.00 | 77.00 | 79.00 | 79.00 | - | 10,001 |