R.E.A. Holdings plc (LON:RE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 105.00
-5.00 (-4.55%)
Nov 6, 2026, 4:40 PM GMT
R.E.A. Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 108.00 | 112.00 | 105.00 | 105.00 | 105.00 | -4.55% | 5,181 |
| Nov 5, 2026 | 111.75 | 111.75 | 111.75 | 110.00 | 110.00 | -0.90% | 2,500 |
| Nov 4, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | 93 |
| Nov 3, 2026 | 111.93 | 111.93 | 110.98 | 109.00 | 109.00 | -0.46% | 8,007 |
| Nov 2, 2026 | 110.98 | 112.00 | 106.00 | 109.50 | 109.50 | 0.46% | 33,887 |
| Oct 30, 2026 | 108.00 | 112.00 | 105.00 | 109.00 | 109.00 | -5.22% | 1,729 |
| Oct 29, 2026 | 110.00 | 115.00 | 109.00 | 115.00 | 115.00 | 4.55% | 8,107 |
| Oct 28, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.45% | - |
| Oct 27, 2026 | 110.75 | 112.00 | 110.75 | 110.50 | 110.50 | -3.91% | 7,605 |
| Oct 26, 2026 | 115.00 | 115.00 | 109.00 | 115.00 | 115.00 | - | 27,062 |
| Oct 23, 2026 | 113.00 | 115.00 | 112.40 | 115.00 | 115.00 | 1.77% | 20,513 |
| Oct 22, 2026 | 113.00 | 113.00 | 112.40 | 113.00 | 113.00 | - | 4,004 |
| Oct 21, 2026 | 113.00 | 113.00 | 107.00 | 113.00 | 113.00 | 2.73% | 10,498 |
| Oct 20, 2026 | 108.52 | 112.00 | 108.52 | 110.00 | 110.00 | -2.65% | 1,838 |
| Oct 19, 2026 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 3.67% | 911 |
| Oct 16, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.46% | - |
| Oct 15, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0.46% | - |
| Oct 14, 2026 | 109.00 | 111.40 | 109.00 | 109.00 | 109.00 | -3.54% | 15,882 |
| Oct 13, 2026 | 107.00 | 113.00 | 107.00 | 113.00 | 113.00 | - | 32,832 |
| Oct 12, 2026 | 108.50 | 113.00 | 107.00 | 113.00 | 113.00 | 2.26% | 24,540 |
| Oct 9, 2026 | 108.30 | 113.00 | 111.00 | 110.50 | 110.50 | 1.38% | 16,954 |
| Oct 8, 2026 | 111.00 | 111.00 | 108.25 | 109.00 | 109.00 | 0.93% | 4,923 |
| Oct 7, 2026 | 108.00 | 108.90 | 108.00 | 108.00 | 108.00 | -0.46% | 10,501 |
| Oct 6, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - | - |
| Oct 5, 2026 | 106.00 | 111.20 | 106.00 | 108.50 | 108.50 | -0.46% | 15,511 |
| Oct 2, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 1, 2026 | 112.00 | 111.00 | 111.00 | 109.00 | 109.00 | -3.54% | 19,447 |
| Sep 30, 2026 | 108.00 | 113.00 | 107.00 | 113.00 | 113.00 | 4.15% | 47,300 |
| Sep 29, 2026 | 110.00 | 111.00 | 108.00 | 108.50 | 108.50 | -2.69% | 12,032 |
| Sep 28, 2026 | 113.00 | 117.00 | 108.00 | 111.50 | 111.50 | -5.51% | 32,356 |
| 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 |