REA Holdings (RE.) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. REA Holdings

Date Open High Low Close* Volume
11/04/2025 63.00p 66.50p 63.63p 66.50p 12286
10/04/2025 63.00p 70.00p 62.00p 66.50p 22248
09/04/2025 63.00p 61.75p 61.50p 61.50p 0
08/04/2025 63.00p 63.00p 60.50p 61.75p 1187
07/04/2025 62.00p 62.00p 59.50p 61.50p 31009
04/04/2025 67.00p 68.00p 62.25p 62.25p 21185
03/04/2025 68.50p 68.50p 67.00p 67.25p 29801
02/04/2025 67.00p 67.25p 64.00p 67.25p 8278
01/04/2025 67.00p 67.25p 67.00p 67.25p 323
31/03/2025 67.00p 67.25p 67.00p 67.25p 10000
28/03/2025 67.00p 67.90p 66.00p 67.50p 33234
27/03/2025 69.00p 67.50p 67.00p 67.50p 47204
26/03/2025 69.00p 69.00p 65.67p 67.50p 16200
25/03/2025 69.00p 70.50p 67.00p 67.50p 17928
24/03/2025 69.00p 68.50p 67.07p 68.50p 1027
21/03/2025 69.00p 70.50p 67.50p 69.00p 11045
20/03/2025 69.00p 68.75p 67.50p 67.50p 0
19/03/2025 69.00p 68.75p 68.00p 68.75p 600
18/03/2025 69.00p 69.00p 67.50p 67.50p 46585
17/03/2025 69.00p 70.50p 68.00p 68.00p 406397
14/03/2025 68.00p 69.50p 67.00p 69.50p 6805
13/03/2025 68.00p 68.67p 67.25p 67.25p 26554
12/03/2025 68.50p 70.00p 68.50p 68.50p 5612
11/03/2025 68.50p 70.50p 68.50p 70.50p 2750
10/03/2025 68.50p 69.00p 68.50p 69.00p 39167
07/03/2025 68.50p 73.00p 68.50p 69.75p 25233
06/03/2025 68.50p 73.00p 68.50p 70.50p 30928
05/03/2025 69.50p 70.50p 69.10p 70.50p 5000
04/03/2025 69.50p 69.75p 68.75p 68.75p 4486
03/03/2025 69.50p 70.50p 69.75p 70.50p 5200
28/02/2025 69.50p 70.50p 69.50p 70.50p 2011
27/02/2025 70.00p 71.00p 69.50p 71.00p 5002
26/02/2025 70.50p 71.00p 69.29p 71.00p 37772
25/02/2025 70.50p 71.00p 70.07p 71.00p 17000
24/02/2025 70.50p 72.50p 68.00p 68.00p 25517
21/02/2025 70.50p 74.00p 71.85p 72.25p 22266
20/02/2025 70.50p 75.50p 70.50p 72.75p 14914
19/02/2025 75.00p 75.50p 71.50p 72.75p 8940
18/02/2025 75.00p 75.00p 72.50p 72.50p 3
17/02/2025 70.50p 75.00p 70.50p 72.75p 33298
14/02/2025 71.00p 72.30p 71.02p 71.25p 7793
13/02/2025 71.00p 72.75p 71.00p 72.75p 30157
12/02/2025 72.50p 72.30p 72.00p 72.00p 19183
11/02/2025 72.50p 76.00p 71.00p 72.75p 3063
10/02/2025 75.00p 73.25p 71.25p 73.25p 8600
07/02/2025 75.00p 75.00p 71.09p 75.00p 4143
06/02/2025 71.00p 72.40p 71.00p 72.25p 6801
05/02/2025 74.00p 74.50p 71.00p 72.75p 21944
04/02/2025 74.00p 73.34p 72.20p 72.75p 4000
03/02/2025 74.00p 74.00p 72.75p 72.75p 1512
31/01/2025 73.00p 74.33p 72.00p 73.25p 14178
30/01/2025 75.00p 73.25p 72.20p 73.25p 106
29/01/2025 75.00p 75.00p 72.00p 73.25p 49676
28/01/2025 77.00p 77.00p 75.00p 75.00p 8547
27/01/2025 77.00p 77.00p 72.50p 74.00p 7399
24/01/2025 74.50p 76.00p 72.50p 74.00p 212073
23/01/2025 72.00p 73.45p 68.00p 71.50p 137661
22/01/2025 74.00p 71.00p 69.54p 71.00p 2500
21/01/2025 74.00p 74.00p 69.00p 69.75p 14779
20/01/2025 70.00p 72.50p 69.00p 71.00p 15178
17/01/2025 70.00p 74.50p 68.50p 71.00p 20676
16/01/2025 70.50p 72.00p 71.75p 71.75p 0
15/01/2025 70.50p 73.00p 70.50p 72.00p 2634
14/01/2025 70.00p 72.75p 70.00p 72.75p 12800
13/01/2025 72.00p 74.50p 72.00p 72.50p 15963
10/01/2025 70.00p 75.00p 70.00p 72.75p 20678
09/01/2025 72.00p 71.75p 70.09p 71.75p 2693
08/01/2025 72.00p 72.00p 71.75p 71.75p 20000
07/01/2025 72.00p 72.03p 70.05p 71.75p 15286
06/01/2025 72.00p 74.50p 70.00p 71.75p 29682
03/01/2025 72.00p 73.50p 71.29p 73.50p 5500
02/01/2025 72.00p 73.50p 70.00p 73.50p 20070
31/12/2024 73.00p 73.00p 73.00p 73.00p 0
30/12/2024 73.00p 73.00p 72.40p 73.00p 1600
27/12/2024 71.00p 72.40p 71.00p 71.75p 2962
24/12/2024 71.00p 73.00p 73.00p 73.00p 0
23/12/2024 71.00p 73.00p 71.00p 73.00p 10001
20/12/2024 72.50p 74.50p 71.00p 71.00p 4027
19/12/2024 72.50p 74.00p 69.00p 71.00p 95575
18/12/2024 73.00p 73.00p 72.75p 72.75p 3000
17/12/2024 75.50p 76.00p 74.00p 74.25p 12866
16/12/2024 76.50p 76.70p 75.95p 76.50p 4381
13/12/2024 76.50p 76.50p 75.67p 76.50p 6000
12/12/2024 76.50p 77.00p 75.95p 77.00p 3300
11/12/2024 76.50p 77.00p 74.32p 76.50p 32500
10/12/2024 79.00p 79.00p 75.50p 76.50p 17020
09/12/2024 78.50p 79.00p 78.25p 78.25p 5193
06/12/2024 77.00p 78.43p 75.50p 78.25p 33341
05/12/2024 80.50p 80.73p 78.00p 78.50p 53636
04/12/2024 78.50p 79.50p 78.00p 79.50p 30381
03/12/2024 78.00p 78.50p 76.00p 77.75p 35064
02/12/2024 78.00p 77.95p 77.75p 77.75p 6414
29/11/2024 78.00p 78.50p 77.75p 77.75p 0
28/11/2024 78.00p 79.50p 78.50p 78.50p 0
27/11/2024 78.00p 79.50p 77.25p 79.50p 39643
26/11/2024 78.00p 79.25p 78.00p 79.25p 1500
25/11/2024 80.00p 80.00p 78.00p 79.00p 32504
22/11/2024 80.00p 80.50p 80.50p 80.50p 0
21/11/2024 80.00p 80.50p 80.02p 80.50p 6248
20/11/2024 80.00p 80.84p 77.50p 79.00p 39173
19/11/2024 81.00p 83.00p 80.00p 81.50p 27492
18/11/2024 83.00p 83.00p 80.75p 81.50p 135730
15/11/2024 80.00p 82.50p 80.00p 81.50p 73258
14/11/2024 80.00p 81.00p 79.00p 81.00p 35550
13/11/2024 80.00p 84.50p 80.00p 82.25p 1015
12/11/2024 81.00p 82.50p 81.00p 82.50p 20000
11/11/2024 81.00p 82.50p 80.25p 82.50p 35780
08/11/2024 81.00p 82.25p 82.25p 82.25p 0
07/11/2024 81.00p 82.25p 80.00p 82.25p 77002
06/11/2024 81.00p 82.50p 80.90p 82.50p 70872
05/11/2024 81.00p 81.95p 81.75p 81.75p 6101
04/11/2024 81.00p 83.50p 81.95p 82.50p 6988
01/11/2024 81.00p 82.25p 80.50p 82.25p 20000
31/10/2024 81.00p 84.90p 80.50p 83.00p 68422
30/10/2024 86.00p 86.00p 83.00p 83.50p 20740
29/10/2024 80.50p 86.00p 80.00p 82.25p 42465
28/10/2024 83.00p 89.00p 81.00p 83.25p 28001
25/10/2024 85.00p 87.00p 85.25p 85.25p 0
24/10/2024 85.00p 86.58p 86.00p 86.00p 11280
23/10/2024 85.00p 86.00p 84.20p 86.00p 930
22/10/2024 85.00p 86.00p 84.05p 86.00p 8000
21/10/2024 85.00p 86.00p 84.20p 86.00p 52444
18/10/2024 85.00p 86.58p 85.25p 85.25p 1155
17/10/2024 85.00p 86.00p 84.00p 86.00p 15000
16/10/2024 85.00p 86.58p 85.00p 86.00p 33600
15/10/2024 85.00p 86.00p 82.00p 83.25p 37749
14/10/2024 89.00p 89.00p 87.50p 87.50p 0
11/10/2024 88.00p 89.00p 88.00p 89.00p 890
10/10/2024 87.50p 88.50p 87.45p 88.50p 14502
09/10/2024 87.50p 87.50p 87.25p 87.25p 9682
08/10/2024 85.50p 86.70p 82.07p 85.75p 52956
07/10/2024 80.00p 85.00p 78.35p 83.75p 48394
04/10/2024 80.00p 80.25p 79.00p 80.25p 0
03/10/2024 80.00p 80.00p 78.00p 79.00p 41602
02/10/2024 80.00p 80.25p 78.25p 80.25p 890
01/10/2024 80.00p 83.00p 78.00p 80.25p 40085
30/09/2024 80.00p 83.50p 78.50p 81.25p 61326
27/09/2024 82.00p 82.25p 80.00p 82.25p 9000
26/09/2024 80.00p 83.95p 78.30p 81.25p 180017
25/09/2024 80.00p 81.07p 79.25p 79.25p 10000
24/09/2024 80.00p 79.25p 78.00p 79.25p 25000
23/09/2024 80.00p 80.00p 79.25p 79.25p 10000
20/09/2024 82.00p 79.25p 79.25p 79.25p 0
19/09/2024 82.00p 82.00p 79.25p 79.25p 4500
18/09/2024 77.00p 78.75p 77.25p 78.75p 2500
17/09/2024 77.00p 78.75p 77.23p 78.75p 3960
16/09/2024 77.00p 78.75p 77.81p 78.75p 225
13/09/2024 77.00p 78.25p 78.25p 78.25p 0
12/09/2024 77.00p 78.25p 77.00p 78.25p 439
11/09/2024 77.00p 79.70p 77.00p 78.25p 21268
10/09/2024 78.00p 78.25p 78.25p 78.25p 0
09/09/2024 78.00p 80.00p 78.25p 78.25p 712
06/09/2024 78.00p 78.25p 77.98p 78.25p 11021
05/09/2024 84.00p 81.25p 81.25p 81.25p 0
04/09/2024 84.00p 81.25p 81.25p 81.25p 0
03/09/2024 84.00p 81.25p 81.25p 81.25p 0
02/09/2024 84.00p 81.25p 81.25p 81.25p 0
30/08/2024 84.00p 84.00p 81.25p 81.25p 0
29/08/2024 84.00p 84.00p 80.18p 84.00p 315
28/08/2024 81.00p 82.25p 81.25p 81.25p 0
27/08/2024 81.00p 82.25p 82.25p 82.25p 0
23/08/2024 81.00p 82.25p 81.25p 82.25p 0
22/08/2024 81.00p 81.25p 81.00p 81.25p 5566
21/08/2024 80.50p 83.25p 83.25p 83.25p 0
20/08/2024 80.50p 83.25p 81.50p 83.25p 5555
19/08/2024 80.50p 83.25p 81.50p 83.25p 7512
16/08/2024 80.50p 83.25p 82.00p 83.25p 3500
15/08/2024 80.50p 83.25p 83.25p 83.25p 0
14/08/2024 80.50p 83.25p 82.25p 83.25p 2700
13/08/2024 80.50p 83.25p 80.50p 83.25p 3150
12/08/2024 84.50p 85.50p 84.50p 85.50p 10000
09/08/2024 80.75p 84.00p 81.75p 81.75p 12000
08/08/2024 80.75p 80.75p 80.75p 80.75p 0
07/08/2024 80.75p 80.75p 80.75p 80.75p 0
06/08/2024 0.00p 82.81p 79.55p 80.75p 3093
05/08/2024 78.00p 80.75p 78.00p 80.75p 1500
02/08/2024 78.00p 80.25p 78.00p 80.25p 150
01/08/2024 82.00p 83.45p 81.00p 81.00p 1
31/07/2024 82.00p 81.25p 80.50p 80.50p 0
30/07/2024 82.00p 83.20p 79.50p 81.25p 23476
29/07/2024 85.00p 84.75p 82.20p 84.75p 5591
26/07/2024 85.00p 85.00p 82.00p 84.75p 15895
25/07/2024 84.00p 85.50p 84.75p 85.50p 0
24/07/2024 84.00p 84.75p 82.00p 84.75p 14411
23/07/2024 90.50p 86.50p 86.40p 86.50p 600
22/07/2024 90.50p 90.50p 88.00p 88.00p 3072
19/07/2024 87.00p 87.25p 84.00p 87.25p 168
18/07/2024 87.00p 87.75p 86.00p 87.75p 49825
17/07/2024 88.00p 87.75p 87.00p 87.75p 500000
16/07/2024 88.00p 87.75p 86.40p 87.75p 7197
15/07/2024 88.00p 87.75p 87.75p 87.75p 0
12/07/2024 88.00p 87.75p 86.55p 87.75p 5000
11/07/2024 88.00p 88.50p 86.93p 88.50p 3000
10/07/2024 88.00p 91.50p 87.72p 88.50p 45168
09/07/2024 87.50p 88.75p 87.50p 88.75p 10496
08/07/2024 87.50p 88.75p 88.25p 88.25p 5594
05/07/2024 87.50p 87.50p 87.25p 87.50p 0
04/07/2024 87.50p 87.25p 85.50p 87.25p 172
03/07/2024 87.50p 88.50p 87.50p 88.50p 3000
02/07/2024 90.00p 92.50p 85.50p 86.25p 24686

*Close Price adjusted for both dividends and splits