Want to see GB:RE full AI Analyst Report?
R.E.A. Holdings plc (RE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 110.98 | 112.00 | 106.00 | 109.50 | 109.50 | +0.46% | 33,887 | 1.59 |
| Oct 30, 2026 | 108.00 | 112.00 | 105.00 | 109.00 | 109.00 | -5.22% | 1,729 | 0.08 |
| Oct 29, 2026 | 110.00 | 115.00 | 109.00 | 115.00 | 115.00 | +4.55% | 8,107 | 0.38 |
| Oct 28, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.45% | 0 | 0.00 |
| Oct 27, 2026 | 110.75 | 112.00 | 110.75 | 110.50 | 110.50 | -3.91% | 7,605 | 0.33 |
| Oct 26, 2026 | 115.00 | 115.00 | 109.00 | 115.00 | 115.00 | +0.00% | 27,062 | 1.19 |
| Oct 23, 2026 | 113.00 | 115.00 | 112.40 | 115.00 | 115.00 | +1.77% | 20,513 | 0.87 |
| Oct 22, 2026 | 113.00 | 113.00 | 112.40 | 113.00 | 113.00 | +0.00% | 4,004 | 0.17 |
| Oct 21, 2026 | 113.00 | 113.00 | 107.00 | 113.00 | 113.00 | +2.73% | 10,498 | 0.43 |
| Oct 20, 2026 | 108.52 | 112.00 | 108.52 | 110.00 | 110.00 | -2.65% | 1,838 | 0.07 |
| Oct 19, 2026 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | +3.67% | 911 | 0.04 |
| Oct 16, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.46% | 0 | 0.00 |
| Oct 15, 2026 | 109.50 | 110.50 | 108.50 | 109.50 | 109.50 | +0.46% | 0 | 0.00 |
| Oct 14, 2026 | 109.00 | 111.40 | 109.00 | 109.00 | 109.00 | -3.54% | 15,882 | 0.57 |
| Oct 13, 2026 | 107.00 | 113.00 | 107.00 | 113.00 | 113.00 | +0.00% | 32,832 | 1.19 |
| Oct 12, 2026 | 108.00 | 113.00 | 107.00 | 113.00 | 113.00 | +2.26% | 24,539 | 0.90 |
| Oct 09, 2026 | 111.00 | 113.00 | 108.30 | 110.50 | 110.50 | +1.38% | 30,420 | 1.07 |
| Oct 08, 2026 | 111.00 | 111.00 | 108.25 | 109.00 | 109.00 | +0.93% | 4,923 | 0.16 |
| Oct 07, 2026 | 108.00 | 108.90 | 108.00 | 108.00 | 108.00 | -0.46% | 10,501 | 0.34 |
| Oct 06, 2026 | 108.50 | 109.50 | 107.50 | 108.50 | 108.50 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 106.00 | 111.20 | 106.00 | 108.50 | 108.50 | -0.46% | 15,511 | 0.49 |
| Oct 02, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | -3.54% | 19,447 | 0.60 |
| Sep 30, 2026 | 108.00 | 113.00 | 107.00 | 113.00 | 113.00 | +4.15% | 47,300 | 1.50 |
| Sep 29, 2026 | 108.00 | 113.00 | 108.00 | 108.50 | 108.50 | -2.69% | 12,032 | 0.38 |
| Sep 28, 2026 | 113.00 | 117.00 | 108.00 | 111.50 | 111.50 | -5.51% | 32,356 | 1.04 |
| Sep 25, 2026 | 118.00 | 121.00 | 117.00 | 118.00 | 118.00 | -2.48% | 8,224 | 0.26 |
| Sep 24, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | +0.00% | 7,909 | 0.25 |
| Sep 23, 2026 | 126.00 | 127.00 | 118.00 | 121.00 | 121.00 | -2.81% | 86,716 | 2.86 |
| Sep 22, 2026 | 124.00 | 130.00 | 120.00 | 124.50 | 124.50 | -1.97% | 12,686 | 0.41 |
| Sep 21, 2026 | 123.00 | 130.00 | 120.00 | 127.00 | 127.00 | -2.31% | 36,558 | 1.21 |
| Sep 18, 2026 | 129.00 | 130.00 | 120.00 | 130.00 | 130.00 | +0.78% | 5,455 | 0.18 |
| Sep 17, 2026 | 125.00 | 129.00 | 117.00 | 129.00 | 129.00 | +6.61% | 40,451 | 1.36 |
| Sep 16, 2026 | 117.00 | 125.00 | 117.00 | 121.00 | 121.00 | +0.83% | 1,450 | 0.05 |
| Sep 15, 2026 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | +4.35% | 30,152 | 1.01 |
| Sep 14, 2026 | 115.00 | 122.00 | 115.00 | 115.00 | 115.00 | -2.54% | 43,041 | 1.47 |
| Sep 11, 2026 | 111.00 | 122.00 | 110.00 | 118.00 | 118.00 | +7.27% | 108,354 | 3.91 |
| Sep 10, 2026 | 108.00 | 113.00 | 108.00 | 110.00 | 110.00 | -0.45% | 88,417 | 3.33 |
| Sep 09, 2026 | 110.50 | 111.50 | 109.50 | 110.50 | 110.50 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 108.56 | 113.00 | 108.08 | 110.50 | 110.50 | -2.21% | 69,956 | 2.74 |
| Sep 07, 2026 | 108.00 | 113.00 | 107.00 | 113.00 | 113.00 | +0.89% | 26,378 | 1.04 |
| Sep 04, 2026 | 107.00 | 115.00 | 106.00 | 112.00 | 112.00 | +2.28% | 82,194 | 3.17 |
| Sep 03, 2026 | 110.00 | 111.00 | 109.00 | 109.50 | 109.50 | -0.45% | 17,335 | 0.68 |
| Sep 02, 2026 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | +0.00% | 2,631 | 0.10 |
| Sep 01, 2026 | 110.00 | 110.00 | 108.06 | 110.00 | 110.00 | -0.90% | 20,279 | 0.80 |
| Aug 31, 2026 | 111.00 | 111.00 | 108.06 | 111.00 | 111.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 111.00 | 111.00 | 108.06 | 111.00 | 111.00 | +0.91% | 1,112 | 0.04 |
| Aug 27, 2026 | 110.00 | 110.00 | 109.38 | 110.00 | 110.00 | +0.92% | 5,007 | 0.19 |
| Aug 26, 2026 | 108.00 | 110.00 | 105.85 | 109.00 | 109.00 | -1.80% | 52,961 | 2.02 |
| Aug 25, 2026 | 108.00 | 111.00 | 105.00 | 111.00 | 111.00 | +1.83% | 37,304 | 1.45 |
