R.E.A. Holdings plc RE.
LSE · United Kingdom · Process Industries
GBp 109.00-4.00 (-3.54%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 109.00 | -3.54% | GBp 112.00 | GBp 112.00 | GBp 107.00 | 19.45K |
| 2026-09-30 | GBp 113.00 | +4.15% | GBp 108.00 | GBp 113.00 | GBp 107.00 | 47.30K |
| 2026-09-29 | GBp 108.50 | -2.69% | GBp 108.00 | GBp 113.00 | GBp 108.00 | 12.03K |
| 2026-09-28 | GBp 111.50 | -5.51% | GBp 113.00 | GBp 117.00 | GBp 108.00 | 32.36K |
| 2026-09-25 | GBp 118.00 | -2.48% | GBp 118.00 | GBp 121.00 | GBp 117.00 | 8.22K |
| 2026-09-24 | GBp 121.00 | 0.00% | GBp 118.00 | GBp 121.00 | GBp 118.00 | 7.91K |
| 2026-09-23 | GBp 121.00 | -2.81% | GBp 126.00 | GBp 127.00 | GBp 118.00 | 86.72K |
| 2026-09-22 | GBp 124.50 | -1.97% | GBp 124.00 | GBp 130.00 | GBp 120.00 | 12.69K |
| 2026-09-21 | GBp 127.00 | -2.31% | GBp 123.00 | GBp 130.00 | GBp 120.00 | 36.56K |
| 2026-09-18 | GBp 130.00 | +0.78% | GBp 129.00 | GBp 130.00 | GBp 120.00 | 5.46K |
| 2026-09-17 | GBp 129.00 | +6.61% | GBp 125.00 | GBp 129.00 | GBp 117.00 | 40.45K |
| 2026-09-16 | GBp 121.00 | +0.83% | GBp 117.00 | GBp 125.00 | GBp 117.00 | 1.45K |
| 2026-09-15 | GBp 120.00 | +4.35% | GBp 120.00 | GBp 125.00 | GBp 120.00 | 30.15K |
| 2026-09-14 | GBp 115.00 | -2.54% | GBp 115.00 | GBp 122.00 | GBp 115.00 | 43.04K |
| 2026-09-11 | GBp 118.00 | +7.27% | GBp 111.00 | GBp 122.00 | GBp 110.00 | 108.35K |
| 2026-09-10 | GBp 110.00 | -0.45% | GBp 108.00 | GBp 113.00 | GBp 108.00 | 88.42K |
| 2026-09-09 | GBp 110.50 | 0.00% | GBp 110.50 | GBp 110.50 | GBp 110.50 | 0 |
| 2026-09-08 | GBp 110.50 | -2.21% | GBp 108.56 | GBp 113.00 | GBp 108.08 | 69.96K |
| 2026-09-07 | GBp 113.00 | +0.89% | GBp 108.00 | GBp 113.00 | GBp 107.00 | 26.38K |
| 2026-09-04 | GBp 112.00 | +2.28% | GBp 107.00 | GBp 115.00 | GBp 106.00 | 82.19K |
| 2026-09-03 | GBp 109.50 | -0.45% | GBp 110.00 | GBp 111.00 | GBp 109.00 | 17.34K |
| 2026-09-02 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 110.00 | GBp 109.00 | 2.63K |
| 2026-09-01 | GBp 110.00 | -0.90% | GBp 110.00 | GBp 110.00 | GBp 108.06 | 20.28K |
| 2026-08-28 | GBp 111.00 | +0.91% | GBp 111.00 | GBp 111.00 | GBp 108.06 | 1.11K |
| 2026-08-27 | GBp 110.00 | +0.92% | GBp 110.00 | GBp 110.00 | GBp 109.38 | 5.01K |
| 2026-08-26 | GBp 109.00 | -1.80% | GBp 108.00 | GBp 110.00 | GBp 105.85 | 52.96K |
| 2026-08-25 | GBp 111.00 | +1.83% | GBp 108.00 | GBp 111.00 | GBp 105.00 | 37.30K |
| 2026-08-24 | GBp 109.00 | 0.00% | GBp 109.65 | GBp 111.00 | GBp 107.00 | 1.54K |
| 2026-08-21 | GBp 109.00 | -0.91% | GBp 110.00 | GBp 110.00 | GBp 109.00 | 9.33K |
| 2026-08-20 | GBp 110.00 | +2.80% | GBp 108.00 | GBp 111.00 | GBp 108.00 | 29.08K |
| 2026-08-19 | GBp 107.00 | -0.93% | GBp 107.00 | GBp 109.67 | GBp 107.00 | 15.93K |
| 2026-08-18 | GBp 108.00 | +0.93% | GBp 109.00 | GBp 109.00 | GBp 108.00 | 6.77K |
| 2026-08-17 | GBp 107.00 | 0.00% | GBp 107.00 | GBp 111.00 | GBp 107.00 | 4.01K |
| 2026-08-14 | GBp 107.00 | -1.38% | GBp 110.00 | GBp 111.00 | GBp 107.00 | 15.97K |
| 2026-08-13 | GBp 108.50 | -2.25% | GBp 110.00 | GBp 111.00 | GBp 106.00 | 1.64K |
| 2026-08-12 | GBp 111.00 | +0.91% | GBp 111.00 | GBp 111.00 | GBp 106.46 | 8.01K |
| 2026-08-11 | GBp 110.00 | -0.90% | GBp 107.00 | GBp 110.00 | GBp 106.00 | 33.87K |
| 2026-08-10 | GBp 111.00 | +0.91% | GBp 111.00 | GBp 111.00 | GBp 107.25 | 16.01K |
| 2026-08-07 | GBp 110.00 | -0.90% | GBp 110.00 | GBp 110.00 | GBp 108.50 | 6.84K |
| 2026-08-06 | GBp 111.00 | +1.83% | GBp 108.00 | GBp 111.00 | GBp 106.00 | 56.44K |
| 2026-08-05 | GBp 109.00 | -0.46% | GBp 109.00 | GBp 111.00 | GBp 108.06 | 22.03K |
| 2026-08-04 | GBp 109.50 | +1.39% | GBp 106.00 | GBp 111.00 | GBp 106.00 | 8.91K |
| 2026-08-03 | GBp 108.00 | -1.37% | GBp 108.00 | GBp 111.00 | GBp 108.00 | 16.53K |
| 2026-07-31 | GBp 109.50 | +0.46% | GBp 109.00 | GBp 109.90 | GBp 108.00 | 23.57K |
| 2026-07-30 | GBp 109.00 | 0.00% | GBp 109.00 | GBp 111.17 | GBp 107.00 | 80.78K |
| 2026-07-29 | GBp 109.00 | 0.00% | GBp 109.00 | GBp 109.00 | GBp 106.00 | 10.50K |
| 2026-07-28 | GBp 109.00 | -1.80% | GBp 108.00 | GBp 114.00 | GBp 106.00 | 70.21K |
| 2026-07-27 | GBp 111.00 | +2.78% | GBp 114.00 | GBp 114.00 | GBp 108.25 | 7.04K |
| 2026-07-24 | GBp 108.00 | -4.00% | GBp 109.00 | GBp 114.00 | GBp 107.00 | 53.85K |
| 2026-07-23 | GBp 112.50 | -2.17% | GBp 111.95 | GBp 111.95 | GBp 111.00 | 16.00K |
| 2026-07-22 | GBp 115.00 | +5.50% | GBp 108.00 | GBp 115.00 | GBp 108.00 | 87.84K |
| 2026-07-21 | GBp 109.00 | +1.87% | GBp 108.00 | GBp 110.00 | GBp 107.00 | 10.33K |
| 2026-07-20 | GBp 107.00 | -1.83% | GBp 107.00 | GBp 110.00 | GBp 105.02 | 88.26K |
| 2026-07-17 | GBp 109.00 | +1.87% | GBp 107.00 | GBp 109.00 | GBp 106.00 | 25.11K |
| 2026-07-16 | GBp 107.00 | +0.94% | GBp 106.00 | GBp 107.00 | GBp 103.00 | 28.29K |
| 2026-07-15 | GBp 106.00 | 0.00% | GBp 106.00 | GBp 107.00 | GBp 106.00 | 11.02K |
| 2026-07-14 | GBp 106.00 | -0.93% | GBp 106.00 | GBp 107.00 | GBp 105.00 | 99.52K |
| 2026-07-13 | GBp 107.00 | 0.00% | GBp 107.00 | GBp 110.00 | GBp 105.00 | 147.43K |
| 2026-07-10 | GBp 107.00 | -0.93% | GBp 111.00 | GBp 111.00 | GBp 105.00 | 8.46K |
| 2026-07-09 | GBp 108.00 | -2.70% | GBp 111.00 | GBp 111.00 | GBp 106.00 | 46.77K |
| 2026-07-08 | GBp 111.00 | 0.00% | GBp 109.00 | GBp 114.00 | GBp 108.00 | 18.25K |
| 2026-07-07 | GBp 111.00 | +0.45% | GBp 109.00 | GBp 114.00 | GBp 107.00 | 69.22K |
| 2026-07-06 | GBp 110.50 | +2.31% | GBp 107.00 | GBp 114.00 | GBp 107.00 | 4.09K |
| 2026-07-03 | GBp 108.00 | -2.26% | GBp 110.00 | GBp 110.00 | GBp 107.36 | 4.07K |
| 2026-07-02 | GBp 110.50 | +0.45% | GBp 112.50 | GBp 112.50 | GBp 107.46 | 4.50K |
| 2026-07-01 | GBp 110.00 | +1.38% | GBp 110.00 | GBp 110.00 | GBp 110.00 | 0 |
| 2026-06-30 | GBp 108.50 | +3.33% | GBp 107.00 | GBp 110.00 | GBp 106.00 | 41.06K |
| 2026-06-29 | GBp 105.00 | -4.98% | GBp 105.00 | GBp 114.00 | GBp 105.00 | 6.25K |
| 2026-06-26 | GBp 110.50 | -0.45% | GBp 114.00 | GBp 114.00 | GBp 107.70 | 15.28K |
| 2026-06-25 | GBp 111.00 | +4.72% | GBp 110.00 | GBp 113.00 | GBp 106.00 | 33.10K |
| 2026-06-24 | GBp 106.00 | 0.00% | GBp 106.00 | GBp 106.70 | GBp 106.00 | 4.03K |
| 2026-06-23 | GBp 106.00 | -3.64% | GBp 106.00 | GBp 110.00 | GBp 105.00 | 21.69K |
| 2026-06-22 | GBp 110.00 | +0.46% | GBp 114.00 | GBp 114.00 | GBp 106.00 | 4.08K |
| 2026-06-19 | GBp 109.50 | -3.10% | GBp 106.00 | GBp 113.00 | GBp 106.00 | 403 |
| 2026-06-18 | GBp 113.00 | -0.88% | GBp 110.00 | GBp 115.00 | GBp 109.05 | 23.41K |
| 2026-06-17 | GBp 114.00 | 0.00% | GBp 111.32 | GBp 112.60 | GBp 111.32 | 11.50K |
| 2026-06-16 | GBp 114.00 | +0.88% | GBp 112.08 | GBp 115.30 | GBp 112.08 | 12.54K |
| 2026-06-15 | GBp 113.00 | 0.00% | GBp 115.00 | GBp 116.00 | GBp 112.00 | 16.15K |
| 2026-06-12 | GBp 113.00 | +0.89% | GBp 113.00 | GBp 116.00 | GBp 112.00 | 522 |
| 2026-06-11 | GBp 112.00 | 0.00% | GBp 112.00 | GBp 112.00 | GBp 112.00 | 6.00K |
| 2026-06-10 | GBp 112.00 | -4.68% | GBp 112.00 | GBp 117.40 | GBp 112.00 | 10.92K |
| 2026-06-09 | GBp 117.50 | +4.91% | GBp 114.00 | GBp 119.50 | GBp 110.75 | 120.42K |
| 2026-06-08 | GBp 112.00 | 0.00% | GBp 110.75 | GBp 114.00 | GBp 110.00 | 514 |
| 2026-06-05 | GBp 112.00 | 0.00% | GBp 114.00 | GBp 114.00 | GBp 110.00 | 13 |
| 2026-06-04 | GBp 112.00 | +0.90% | GBp 110.60 | GBp 110.60 | GBp 110.60 | 4.95K |
| 2026-06-03 | GBp 111.00 | -1.77% | GBp 113.00 | GBp 113.02 | GBp 110.00 | 946 |
| 2026-06-02 | GBp 113.00 | +1.35% | GBp 113.00 | GBp 114.00 | GBp 112.00 | 8.89K |
| 2026-06-01 | GBp 111.50 | +0.45% | GBp 111.00 | GBp 114.00 | GBp 106.00 | 55.62K |
| 2026-05-29 | GBp 111.00 | +0.91% | GBp 111.00 | GBp 113.67 | GBp 111.00 | 49.87K |
| 2026-05-28 | GBp 110.00 | +0.92% | GBp 110.00 | GBp 115.00 | GBp 110.00 | 6 |