R.E.A. Holdings plc (RE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:47PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 90.00 | 90.00 | 85.00 | 85.25 | 85.25 | 30,517 |
| May 02, 2024 | 85.00 | 88.00 | 83.00 | 86.00 | 86.00 | 16,959 |
| May 01, 2024 | 82.00 | 80.95 | 80.95 | 82.50 | 82.50 | 90,491 |
| Apr 30, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 10,000 |
| Apr 29, 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 58,179 |
| Apr 26, 2024 | 78.50 | 80.00 | 78.50 | 79.75 | 79.75 | 12,292 |
| Apr 25, 2024 | 74.00 | 77.00 | 72.15 | 76.25 | 76.25 | 159,333 |
| Apr 24, 2024 | 73.60 | 73.60 | 73.60 | 73.50 | 73.50 | 2,314 |
| Apr 23, 2024 | 70.50 | 70.50 | 70.50 | 72.00 | 72.00 | 2,000 |
| Apr 22, 2024 | 72.00 | 73.00 | 72.00 | 70.50 | 70.50 | 12,251 |
| Apr 19, 2024 | 69.00 | 69.00 | 68.82 | 70.25 | 70.25 | 2,244 |
| Apr 18, 2024 | 67.50 | 68.50 | 67.50 | 68.00 | 68.00 | 16,000 |
| Apr 17, 2024 | 64.00 | 67.50 | 64.00 | 65.50 | 65.50 | 2,721 |
| Apr 16, 2024 | 68.00 | 68.00 | 64.18 | 64.25 | 64.25 | 43,214 |
| Apr 15, 2024 | 63.10 | 67.00 | 63.00 | 65.50 | 65.50 | 49,925 |
| Apr 12, 2024 | 63.00 | 63.45 | 63.00 | 65.50 | 65.50 | 2,226,197 |
| Apr 11, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Apr 10, 2024 | 63.00 | 64.69 | 63.00 | 63.50 | 63.50 | 11,312 |
| Apr 09, 2024 | 63.00 | 63.00 | 63.00 | 63.50 | 63.50 | 7 |
| Apr 08, 2024 | 65.50 | 65.50 | 63.38 | 63.25 | 63.25 | 3,258 |
| Apr 05, 2024 | 65.00 | 66.10 | 64.70 | 65.25 | 65.25 | 55,166 |
| Apr 04, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Apr 03, 2024 | 64.00 | 65.25 | 64.00 | 65.25 | 65.25 | 100,003 |
| Apr 02, 2024 | 64.00 | 64.35 | 64.00 | 65.25 | 65.25 | 2,750 |
| Mar 28, 2024 | 65.98 | 67.50 | 65.98 | 66.00 | 66.00 | 10,005 |
| Mar 27, 2024 | 63.00 | 63.00 | 63.00 | 64.25 | 64.25 | 35,000 |
| Mar 26, 2024 | 63.50 | 63.50 | 63.50 | 65.00 | 65.00 | 12 |
| Mar 25, 2024 | 63.40 | 63.40 | 63.40 | 64.50 | 64.50 | 1,022 |
| Mar 22, 2024 | 64.50 | 64.50 | 62.50 | 64.25 | 64.25 | 34,252 |
| Mar 21, 2024 | 62.52 | 65.83 | 62.52 | 64.50 | 64.50 | 46,066 |
| Mar 20, 2024 | 66.50 | 67.00 | 62.50 | 65.00 | 65.00 | 45,007 |
| Mar 19, 2024 | 68.00 | 70.75 | 68.00 | 69.00 | 69.00 | 14,751 |
| Mar 18, 2024 | 68.70 | 68.70 | 68.70 | 70.00 | 70.00 | 1,569 |
| Mar 15, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Mar 14, 2024 | 73.00 | 73.00 | 68.70 | 70.50 | 70.50 | 3,670 |
| Mar 13, 2024 | 73.00 | 73.00 | 68.68 | 70.00 | 70.00 | 10,455 |
| Mar 12, 2024 | 70.70 | 71.80 | 70.00 | 70.50 | 70.50 | 12,255 |
| Mar 11, 2024 | 68.00 | 70.79 | 68.00 | 69.50 | 69.50 | 19,304 |
| Mar 08, 2024 | 68.25 | 68.25 | 68.25 | 70.00 | 70.00 | 7,017 |
| Mar 07, 2024 | 68.00 | 69.90 | 68.00 | 70.00 | 70.00 | 7,143 |
| Mar 06, 2024 | 69.00 | 70.00 | 68.25 | 69.00 | 69.00 | 5,003 |
| Mar 05, 2024 | 73.50 | 73.50 | 69.13 | 70.00 | 70.00 | 7,249 |
| Mar 04, 2024 | 70.10 | 70.10 | 70.10 | 71.25 | 71.25 | 15,000 |
| Mar 01, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| Feb 29, 2024 | 70.10 | 70.10 | 70.10 | 71.50 | 71.50 | 3 |
| Feb 28, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| Feb 27, 2024 | 70.00 | 70.10 | 70.00 | 71.25 | 71.25 | 1,024 |
| Feb 26, 2024 | 73.00 | 73.00 | 70.00 | 71.25 | 71.25 | 4,769 |
| Feb 23, 2024 | 67.50 | 72.00 | 67.50 | 71.50 | 71.50 | 27,937 |
| Feb 22, 2024 | 68.00 | 68.00 | 66.50 | 67.25 | 67.25 | 41,000 |
| Feb 21, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Feb 20, 2024 | 68.50 | 68.50 | 68.50 | 69.50 | 69.50 | 5,000 |
| Feb 19, 2024 | 73.00 | 73.00 | 70.50 | 70.00 | 70.00 | 22,482 |
| Feb 16, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| Feb 15, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| Feb 14, 2024 | 76.00 | 81.00 | 75.50 | 75.25 | 75.25 | 8,335 |
| Feb 13, 2024 | 76.09 | 76.09 | 76.09 | 78.25 | 78.25 | 1,993 |
| Feb 12, 2024 | 76.00 | 76.00 | 76.00 | 77.00 | 77.00 | 2 |
| Feb 09, 2024 | 78.00 | 80.50 | 76.00 | 77.50 | 77.50 | 17,039 |
| Feb 08, 2024 | 78.00 | 78.91 | 78.00 | 78.00 | 78.00 | 7,774 |
| Feb 07, 2024 | 78.00 | 81.00 | 78.00 | 79.25 | 79.25 | 177 |
| Feb 06, 2024 | 78.07 | 78.07 | 78.07 | 79.25 | 79.25 | 84 |
| Feb 05, 2024 | 81.00 | 81.00 | 81.00 | 79.25 | 79.25 | 1,000 |
| Feb 02, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Feb 01, 2024 | 80.00 | 80.00 | 78.52 | 81.25 | 81.25 | 4,450 |
| Jan 31, 2024 | 80.00 | 80.60 | 80.00 | 80.75 | 80.75 | 24,850 |
| Jan 30, 2024 | 84.00 | 84.00 | 81.00 | 80.75 | 80.75 | 12,001 |
| Jan 29, 2024 | 80.00 | 87.00 | 80.00 | 83.75 | 83.75 | 2,458 |
| Jan 26, 2024 | 84.55 | 84.55 | 84.55 | 83.75 | 83.75 | 8,067 |
| Jan 25, 2024 | 78.00 | 84.00 | 78.00 | 82.75 | 82.75 | 162,906 |
| Jan 24, 2024 | 82.00 | 82.00 | 79.00 | 80.25 | 80.25 | 34,687 |
| Jan 23, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Jan 22, 2024 | 80.00 | 80.00 | 80.00 | 81.75 | 81.75 | 3,000 |
| Jan 19, 2024 | 82.00 | 82.00 | 80.00 | 80.75 | 80.75 | 4,783 |
| Jan 18, 2024 | 83.50 | 83.50 | 82.00 | 82.50 | 82.50 | 7,300 |
| Jan 17, 2024 | 86.09 | 86.09 | 86.09 | 84.75 | 84.75 | 1,144 |
| Jan 16, 2024 | 86.09 | 86.09 | 86.09 | 84.50 | 84.50 | 200 |
| Jan 15, 2024 | 86.00 | 86.05 | 83.00 | 84.00 | 84.00 | 3,183 |
| Jan 12, 2024 | 86.18 | 86.18 | 86.18 | 87.25 | 87.25 | 10,668 |
| Jan 11, 2024 | 83.50 | 92.95 | 83.50 | 87.00 | 87.00 | 210,840 |
| Jan 10, 2024 | 82.20 | 82.20 | 81.00 | 81.75 | 81.75 | 9,007 |
| Jan 09, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,500 |
| Jan 08, 2024 | 80.00 | 82.63 | 78.00 | 78.00 | 78.00 | 22,795 |
| Jan 05, 2024 | 72.50 | 78.00 | 72.50 | 78.00 | 78.00 | 77,682 |
| Jan 04, 2024 | 72.00 | 73.50 | 72.00 | 72.25 | 72.25 | 31,939 |
| Jan 03, 2024 | 70.39 | 72.50 | 70.39 | 70.75 | 70.75 | 12,451 |
| Jan 02, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Dec 29, 2023 | 71.00 | 71.00 | 70.96 | 71.25 | 71.25 | 4,694 |
| Dec 28, 2023 | 69.60 | 71.00 | 69.50 | 69.50 | 69.50 | 100,006 |
| Dec 27, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Dec 22, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Dec 21, 2023 | 69.60 | 69.60 | 69.60 | 69.50 | 69.50 | 4,350 |
| Dec 20, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Dec 19, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Dec 18, 2023 | 69.00 | 71.00 | 69.00 | 69.50 | 69.50 | 39,175 |
| Dec 15, 2023 | 70.80 | 70.80 | 69.60 | 69.50 | 69.50 | 16,850 |
| Dec 14, 2023 | 71.00 | 71.03 | 68.03 | 69.50 | 69.50 | 18,416 |
| Dec 13, 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| Dec 12, 2023 | 73.10 | 73.10 | 73.10 | 71.25 | 71.25 | 20,000 |
| Dec 11, 2023 | 70.53 | 70.53 | 70.53 | 71.25 | 71.25 | 7,929 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.