88.50p-0.25 (-0.28%)18 Jul 2025, 16:30
R.E.A. Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 18, 2025 | 89.50p | 89.50p | 85.00p | 88.50p | 16,036 |
Jul 17, 2025 | 89.00p | 89.00p | 87.00p | 88.75p | 22,581 |
Jul 16, 2025 | 86.61p | 89.00p | 86.61p | 87.50p | 236,073 |
Jul 15, 2025 | 86.00p | 90.00p | 85.00p | 87.50p | 26,167 |
Jul 14, 2025 | 85.00p | 86.00p | 81.00p | 81.00p | 101,628 |
Jul 11, 2025 | 82.50p | 84.75p | 82.50p | 83.50p | 14,310 |
Jul 10, 2025 | 85.00p | 85.75p | 82.00p | 82.00p | 205 |
Jul 9, 2025 | 84.96p | 84.96p | 82.61p | 83.50p | 8,252 |
Jul 8, 2025 | 82.50p | 82.50p | 82.50p | 83.50p | 1,000 |
Jul 7, 2025 | 83.50p | 83.50p | 83.25p | 83.50p | 4,624 |
Jul 3, 2025 | 85.00p | 85.75p | 85.00p | 85.00p | 1,001 |
Jul 2, 2025 | 84.00p | 84.88p | 84.00p | 85.00p | 2,210 |
Jul 1, 2025 | 83.00p | 84.90p | 83.00p | 84.50p | 20,114 |
Jun 30, 2025 | 85.00p | 85.00p | 84.50p | 85.00p | 15,844 |
Jun 27, 2025 | 84.00p | 84.00p | 84.00p | 85.00p | 138 |
Jun 26, 2025 | 84.25p | 84.25p | 84.25p | 84.50p | 12,000 |
Jun 25, 2025 | 84.08p | 84.08p | 84.08p | 84.50p | 20,000 |
Jun 24, 2025 | 83.00p | 84.00p | 82.00p | 83.00p | 44,697 |
Jun 23, 2025 | 83.00p | 83.00p | 83.00p | 84.50p | 2,000 |
Jun 20, 2025 | 83.00p | 85.20p | 83.00p | 85.00p | 54,839 |
Jun 19, 2025 | 82.00p | 86.00p | 81.00p | 85.00p | 273,037 |
Jun 18, 2025 | 77.94p | 78.70p | 77.35p | 78.75p | 65,602 |
Jun 17, 2025 | 79.00p | 79.00p | 75.50p | 78.75p | 34,302 |
Jun 16, 2025 | 76.00p | 78.00p | 76.00p | 77.00p | 5,150 |
Jun 13, 2025 | 78.00p | 78.96p | 78.00p | 77.00p | 5,057 |
Jun 12, 2025 | 75.00p | 75.00p | 75.00p | 77.00p | 133 |
Jun 11, 2025 | 78.00p | 78.00p | 75.00p | 77.00p | 24,710 |
Jun 10, 2025 | 77.00p | 79.00p | 76.00p | 77.00p | 35,187 |
Jun 9, 2025 | 78.00p | 81.00p | 77.00p | 79.00p | 37,446 |
Jun 6, 2025 | 80.00p | 80.00p | 80.00p | 80.00p | 15,000 |
Jun 4, 2025 | 78.00p | 80.70p | 78.00p | 80.00p | 24,290 |
Jun 3, 2025 | 79.00p | 84.00p | 77.00p | 80.00p | 36,152 |
Jun 2, 2025 | 81.00p | 81.00p | 80.00p | 79.00p | 2,090 |
May 30, 2025 | 77.00p | 80.00p | 77.00p | 79.00p | 5,001 |
May 29, 2025 | 76.00p | 79.00p | 76.00p | 79.00p | 35,006 |
May 28, 2025 | 74.50p | 78.25p | 74.47p | 77.50p | 60,760 |
May 27, 2025 | 73.00p | 74.75p | 71.80p | 73.00p | 23,690 |
May 23, 2025 | 73.00p | 73.00p | 73.00p | 72.25p | 1,338 |
May 22, 2025 | 72.00p | 74.50p | 71.00p | 73.25p | 72,012 |
May 21, 2025 | 74.00p | 74.00p | 70.50p | 72.25p | 6,771 |
May 20, 2025 | 72.50p | 72.90p | 71.00p | 72.25p | 16,976 |
May 19, 2025 | 71.20p | 71.20p | 71.20p | 72.25p | 2,000 |
May 15, 2025 | 71.20p | 74.00p | 71.20p | 72.25p | 2,353 |
May 14, 2025 | 74.50p | 74.50p | 70.50p | 72.50p | 649 |
May 13, 2025 | 74.50p | 74.50p | 71.20p | 74.50p | 3,254 |
May 12, 2025 | 73.30p | 73.30p | 71.10p | 72.25p | 4,037 |
May 9, 2025 | 71.10p | 71.10p | 71.10p | 72.25p | 6,000 |
May 8, 2025 | 73.00p | 73.00p | 73.00p | 72.25p | 25,200 |
May 7, 2025 | 74.00p | 74.00p | 70.00p | 72.00p | 16,012 |
May 6, 2025 | 71.00p | 73.96p | 71.00p | 72.25p | 9,760 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 311.00 | 11.47 |
Asos PLC | 337.50 | 6.13 |
Burberry Group PLC | 1,317.50 | 5.57 |
Rhi Magnesita N.V. | 3,020.00 | 4.86 |
Pennon Group PLC | 516.00 | 4.50 |
Senior PLC | 195.80 | 4.26 |
Fallers
Company | Price | % Chg |
---|---|---|
Gsk PLC | 1,348.00 | -4.60 |
Bridgepoint Group PLC | 341.00 | -3.89 |
Sdcl Efficiency Income Trust PLC | 55.20 | -3.16 |
Softcat PLC | 1,626.00 | -2.87 |
Mondi PLC | 1,134.50 | -2.83 |
Bloomsbury Publishing PLC | 515.00 | -2.46 |
Risers/fallers data from previous trading day.