R.E.A. Holdings plc (LON:RE)
London · Delayed Price · Currency is GBP · Price in GBX 118.00
-3.00 (-2.48%)
Sep 25, 2026, 4:35 PM GMT
R.E.A. Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | -2.48% | 8,224 |
| Sep 24, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | - | 7,909 |
| Sep 23, 2026 | 123.75 | 127.00 | 118.00 | 121.00 | 121.00 | -2.81% | 86,716 |
| Sep 22, 2026 | 124.00 | 130.00 | 120.00 | 124.50 | 124.50 | -1.97% | 12,686 |
| Sep 21, 2026 | 124.00 | 124.00 | 120.00 | 127.00 | 127.00 | -2.31% | 16,559 |
| Sep 18, 2026 | 129.00 | 130.00 | 120.00 | 130.00 | 130.00 | 0.78% | 5,455 |
| Sep 17, 2026 | 125.00 | 129.00 | 117.00 | 129.00 | 129.00 | 6.61% | 40,451 |
| Sep 16, 2026 | 117.00 | 117.00 | 117.00 | 121.00 | 121.00 | 0.83% | 1,450 |
| Sep 15, 2026 | 123.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4.35% | 152 |
| Sep 14, 2026 | 115.00 | 122.00 | 115.00 | 115.00 | 115.00 | -2.54% | 43,041 |
| Sep 11, 2026 | 111.00 | 122.00 | 110.00 | 118.00 | 118.00 | 7.27% | 108,354 |
| Sep 10, 2026 | 108.00 | 113.00 | 108.00 | 110.00 | 110.00 | -0.45% | 88,417 |
| Sep 9, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Sep 8, 2026 | 108.56 | 113.00 | 108.08 | 110.50 | 110.50 | -2.21% | 69,956 |
| Sep 7, 2026 | 108.00 | 113.00 | 107.00 | 113.00 | 113.00 | 0.89% | 26,378 |
| Sep 4, 2026 | 107.00 | 115.00 | 106.00 | 112.00 | 112.00 | 2.28% | 40,882 |
| Sep 3, 2026 | 110.00 | 111.00 | 109.00 | 109.50 | 109.50 | -0.45% | 17,335 |
| Sep 2, 2026 | 109.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 2,631 |
| Sep 1, 2026 | 108.06 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 20,279 |
| Aug 28, 2026 | 111.00 | 111.00 | 108.06 | 111.00 | 111.00 | 0.91% | 1,112 |
| Aug 27, 2026 | 110.00 | 110.00 | 109.38 | 110.00 | 110.00 | 0.92% | 5,007 |
| Aug 26, 2026 | 108.00 | 110.00 | 105.85 | 109.00 | 109.00 | -1.80% | 52,961 |
| Aug 25, 2026 | 108.00 | 111.00 | 105.00 | 111.00 | 111.00 | 1.83% | 37,304 |
| Aug 24, 2026 | 109.65 | 111.00 | 107.00 | 109.00 | 109.00 | - | 1,543 |
| Aug 21, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | 9,329 |
| Aug 20, 2026 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 2.80% | 17,284 |
| Aug 19, 2026 | 107.08 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 15,926 |
| Aug 18, 2026 | 108.25 | 109.00 | 108.00 | 108.00 | 108.00 | 0.93% | 6,773 |
| Aug 17, 2026 | 111.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 4,013 |
| Aug 14, 2026 | 107.00 | 110.00 | 107.00 | 107.00 | 107.00 | -1.38% | 7,967 |
| Aug 13, 2026 | 106.00 | 110.00 | 110.00 | 108.50 | 108.50 | -2.25% | 1,640 |
| Aug 12, 2026 | 111.00 | 111.00 | 106.46 | 111.00 | 111.00 | 0.91% | 8,010 |
| Aug 11, 2026 | 107.00 | 110.00 | 106.00 | 110.00 | 110.00 | -0.90% | 33,871 |
| Aug 10, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | 16,013 |
| Aug 7, 2026 | 110.00 | 110.00 | 108.50 | 110.00 | 110.00 | -0.90% | 6,844 |
| Aug 6, 2026 | 108.00 | 111.00 | 106.00 | 111.00 | 111.00 | 1.83% | 56,440 |
| Aug 5, 2026 | 109.00 | 111.00 | 108.06 | 109.00 | 109.00 | -0.46% | 22,034 |
| Aug 4, 2026 | 106.00 | 111.00 | 106.00 | 109.50 | 109.50 | 1.39% | 8,907 |
| Aug 3, 2026 | 108.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.37% | 16,535 |
| Jul 31, 2026 | 109.00 | 109.90 | 108.00 | 109.50 | 109.50 | 0.46% | 23,573 |
| Jul 30, 2026 | 109.00 | 111.17 | 107.00 | 109.00 | 109.00 | - | 80,777 |
| Jul 29, 2026 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | - | 10,499 |
| Jul 28, 2026 | 108.00 | 114.00 | 106.00 | 109.00 | 109.00 | -1.80% | 60,212 |
| Jul 27, 2026 | 114.00 | 114.00 | 108.25 | 111.00 | 111.00 | 2.78% | 7,041 |
| Jul 24, 2026 | 109.00 | 114.00 | 107.00 | 108.00 | 108.00 | -4.00% | 53,850 |
| Jul 23, 2026 | 111.95 | 111.95 | 111.95 | 112.50 | 112.50 | -2.17% | 1,000 |
| Jul 22, 2026 | 108.00 | 115.00 | 108.00 | 115.00 | 115.00 | 5.50% | 87,842 |
| Jul 21, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 10,325 |
| Jul 20, 2026 | 107.00 | 110.00 | 105.02 | 107.00 | 107.00 | -1.83% | 88,262 |
| Jul 17, 2026 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 1.87% | 25,110 |