TipRanks
R.E.A. Holdings plc (GB:RE)
LSE:RE
UK Market
RE
R.E.A. Holdings plc
RESEARCH TOOLSreports
Want to see GB:RE full AI Analyst Report?

R.E.A. Holdings plc (RE) Historical Prices

21 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 24, 2026
109.65
111.00
107.00
109.00
109.00
0.00%
1,545
0.06
Aug 21, 2026
110.00
110.00
109.00
109.00
109.00
-0.91%
9,329
0.35
Aug 20, 2026
108.00
111.00
108.00
110.00
110.00
+2.80%
29,078
1.11
Aug 19, 2026
107.00
109.67
107.00
107.00
107.00
-0.93%
15,926
0.61
Aug 18, 2026
109.00
109.00
108.00
108.00
108.00
+0.93%
6,773
0.25
Aug 17, 2026
107.00
111.00
107.00
107.00
107.00
0.00%
4,012
0.11
Aug 14, 2026
110.00
111.00
107.00
107.00
107.00
-1.38%
15,967
0.45
Aug 13, 2026
110.00
111.00
106.00
108.50
108.50
-2.25%
1,639
0.05
Aug 12, 2026
111.00
111.00
106.46
111.00
111.00
+0.91%
8,010
0.23
Aug 11, 2026
107.00
110.00
106.00
110.00
110.00
-0.90%
33,871
0.95
Aug 10, 2026
111.00
111.00
107.25
111.00
111.00
+0.91%
16,013
0.42
Aug 07, 2026
110.00
110.00
108.50
110.00
110.00
-0.90%
6,844
0.18
Aug 06, 2026
108.00
111.00
106.00
111.00
111.00
+1.83%
56,440
1.53
Aug 05, 2026
109.00
111.00
108.06
109.00
109.00
-0.46%
22,034
0.60
Aug 04, 2026
106.00
111.00
106.00
109.50
109.50
+1.39%
8,907
0.24
Aug 03, 2026
108.00
111.00
108.00
108.00
108.00
-1.37%
16,535
0.44
Jul 31, 2026
109.00
109.90
108.00
109.50
109.50
+0.46%
23,573
0.60
Jul 30, 2026
109.00
111.17
107.00
109.00
109.00
0.00%
80,777
2.11
Rows:
50