R.E.A. Holdings plc (LON:RE)
London · Delayed Price · Currency is GBP · Price in GBX 108.00
-3.00 (-2.70%)
Jul 28, 2026, 9:12 AM GMT
R.E.A. Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 111.32 | 112.60 | 111.32 | 114.00 | 114.00 | - | 11,497 |
| Jun 16, 2026 | 112.08 | 115.30 | 112.08 | 114.00 | 114.00 | 0.88% | 12,544 |
| Jun 15, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 3,206 |
| Jun 12, 2026 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 0.89% | 523 |
| Jun 11, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 6,002 |
| Jun 10, 2026 | 112.00 | 117.40 | 112.00 | 112.00 | 112.00 | -4.68% | 10,924 |
| Jun 9, 2026 | 114.00 | 119.50 | 110.75 | 117.50 | 117.50 | 4.91% | 120,424 |
| Jun 8, 2026 | 110.75 | 114.00 | 110.00 | 112.00 | 112.00 | - | 514 |
| Jun 5, 2026 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 14 |
| Jun 4, 2026 | 110.60 | 110.60 | 110.60 | 112.00 | 112.00 | 0.90% | 4,945 |
| Jun 3, 2026 | 113.00 | 113.02 | 110.00 | 111.00 | 111.00 | -1.77% | 947 |
| Jun 2, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1.35% | 8,893 |
| Jun 1, 2026 | 111.00 | 114.00 | 106.00 | 111.50 | 111.50 | 0.45% | 55,622 |
| May 29, 2026 | 111.00 | 113.67 | 111.00 | 111.00 | 111.00 | 0.91% | 39,867 |
| May 28, 2026 | 110.00 | 115.00 | 110.00 | 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 |