R.E.A. Holdings plc (LON:RE)
London · Delayed Price · Currency is GBP · Price in GBX 110.00
+1.00 (0.92%)
May 28, 2026, 4:35 PM GMT
R.E.A. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 115.00 | 115.00 | 110.00 | 110.00 | - | 0.92% | 7 |
| May 27, 2026 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.36% | 57,765 |
| May 26, 2026 | 113.00 | 114.00 | 107.20 | 110.50 | 110.50 | 0.45% | 19,937 |
| May 22, 2026 | 112.00 | 112.00 | 112.00 | 110.00 | 110.00 | -1.79% | 64 |
| May 21, 2026 | 110.00 | 114.00 | 107.00 | 112.00 | 112.00 | 2.75% | 49,433 |
| May 20, 2026 | 117.00 | 122.00 | 107.00 | 109.00 | 109.00 | -9.92% | 528,724 |
| May 19, 2026 | 122.00 | 128.00 | 118.00 | 121.00 | 121.00 | -3.59% | 36,214 |
| May 18, 2026 | 122.00 | 122.00 | 122.00 | 125.50 | 125.50 | -2.71% | 10,640 |
| May 15, 2026 | 129.00 | 129.00 | 124.62 | 129.00 | 129.00 | - | 4,252 |
| May 14, 2026 | 125.00 | 129.00 | 123.00 | 129.00 | 129.00 | 1.57% | 37,084 |
| May 13, 2026 | 126.00 | 127.50 | 117.00 | 127.00 | 127.00 | 5.83% | 151,090 |
| May 12, 2026 | 120.00 | 126.00 | 119.00 | 120.00 | 120.00 | 2.56% | 12,911 |
| May 11, 2026 | 117.00 | 127.00 | 117.00 | 117.00 | 117.00 | - | 517 |
| May 8, 2026 | 117.00 | 125.00 | 117.00 | 117.00 | 117.00 | - | 24,937 |
| May 7, 2026 | 120.00 | 123.50 | 117.00 | 117.00 | 117.00 | -2.90% | 58,520 |
| May 6, 2026 | 123.00 | 127.00 | 118.00 | 120.50 | 120.50 | 0.42% | 25,669 |
| May 5, 2026 | 117.00 | 130.00 | 117.00 | 120.00 | 120.00 | 0.42% | 125,486 |
| May 1, 2026 | 124.00 | 124.00 | 117.00 | 119.50 | 119.50 | -3.63% | 18,324 |
| Apr 30, 2026 | 111.00 | 124.00 | 111.00 | 124.00 | 124.00 | 6.90% | 90,157 |
| Apr 29, 2026 | 115.00 | 117.94 | 111.63 | 116.00 | 116.00 | 3.11% | 72,900 |
| Apr 28, 2026 | 111.00 | 115.00 | 107.00 | 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 | 118.00 | 111.00 | 111.00 | 111.00 | -4.31% | 30,843 |
| 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 | 115.84 | 109.00 | 112.00 | 112.00 | 2.28% | 69,446 |
| 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% | 20,789 |
| Mar 27, 2026 | 98.00 | 98.00 | 92.50 | 95.25 | 95.25 | -0.26% | 104,162 |
| 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 |