R.E.A. Holdings plc (LON:RE)
London · Delayed Price · Currency is GBP · Price in GBX 109.00
-2.00 (-1.80%)
Aug 26, 2026, 4:35 PM GMT
R.E.A. Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 106.00 | 107.00 | 103.00 | 107.00 | 107.00 | 0.94% | 28,285 |
| Jul 15, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 11,024 |
| Jul 14, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 86,020 |
| Jul 13, 2026 | 107.00 | 110.00 | 105.00 | 107.00 | 107.00 | - | 147,427 |
| Jul 10, 2026 | 111.00 | 111.00 | 105.00 | 107.00 | 107.00 | -0.93% | 8,463 |
| Jul 9, 2026 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | -2.70% | 46,770 |
| Jul 8, 2026 | 109.00 | 114.00 | 108.00 | 111.00 | 111.00 | - | 18,252 |
| Jul 7, 2026 | 109.00 | 114.00 | 107.00 | 111.00 | 111.00 | 0.45% | 69,215 |
| Jul 6, 2026 | 107.00 | 114.00 | 107.00 | 110.50 | 110.50 | 2.31% | 4,091 |
| Jul 3, 2026 | 110.00 | 110.00 | 107.36 | 108.00 | 108.00 | -2.26% | 4,066 |
| Jul 2, 2026 | 112.50 | 112.50 | 107.46 | 110.50 | 110.50 | 0.45% | 4,500 |
| Jul 1, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.38% | - |
| Jun 30, 2026 | 107.00 | 110.00 | 106.00 | 108.50 | 108.50 | 3.33% | 41,060 |
| Jun 29, 2026 | 105.00 | 114.00 | 105.00 | 105.00 | 105.00 | -4.98% | 6,255 |
| Jun 26, 2026 | 114.00 | 114.00 | 107.70 | 110.50 | 110.50 | -0.45% | 15,276 |
| Jun 25, 2026 | 110.00 | 113.00 | 106.00 | 111.00 | 111.00 | 4.72% | 33,100 |
| Jun 24, 2026 | 106.00 | 106.70 | 106.00 | 106.00 | 106.00 | - | 4,025 |
| Jun 23, 2026 | 106.00 | 110.00 | 105.00 | 106.00 | 106.00 | -3.64% | 21,687 |
| Jun 22, 2026 | 114.00 | 114.00 | 106.00 | 110.00 | 110.00 | 0.46% | 4,083 |
| Jun 19, 2026 | 106.00 | 113.00 | 106.00 | 109.50 | 109.50 | -3.10% | 404 |
| Jun 18, 2026 | 110.00 | 115.00 | 109.05 | 113.00 | 113.00 | -0.88% | 23,412 |