REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
24/12/2025 124.00p 125.00p 122.25p 123.50p 28121
23/12/2025 123.00p 124.00p 121.00p 122.50p 15515
22/12/2025 118.00p 122.50p 118.00p 121.50p 1725
19/12/2025 121.00p 121.70p 118.52p 119.00p 5170
18/12/2025 121.00p 123.00p 119.50p 119.50p 4157
17/12/2025 121.00p 122.00p 117.00p 122.00p 49763
16/12/2025 118.00p 120.00p 115.00p 117.50p 18965
15/12/2025 118.00p 120.00p 117.50p 117.50p 20671
12/12/2025 115.00p 118.75p 117.00p 117.00p 2314
11/12/2025 115.00p 123.00p 111.65p 117.00p 113572
10/12/2025 116.00p 114.00p 111.55p 113.50p 31884
09/12/2025 116.00p 115.00p 111.51p 112.00p 623
08/12/2025 116.00p 116.00p 111.50p 114.50p 16611
05/12/2025 116.00p 114.50p 114.50p 114.50p 0
04/12/2025 116.00p 114.85p 113.90p 114.50p 12000
03/12/2025 116.00p 113.95p 109.18p 113.50p 5946
02/12/2025 116.00p 118.00p 113.50p 113.50p 16026
01/12/2025 116.00p 119.00p 114.50p 114.50p 799
28/11/2025 110.00p 114.00p 110.00p 112.00p 50962
27/11/2025 114.00p 119.00p 110.18p 113.00p 9778
26/11/2025 110.00p 114.50p 110.18p 114.50p 3717
25/11/2025 110.00p 119.00p 110.00p 114.50p 15050
24/11/2025 110.00p 114.50p 111.00p 114.50p 17994
21/11/2025 110.00p 113.00p 110.00p 113.00p 7896
20/11/2025 110.00p 119.00p 110.00p 115.50p 16452
19/11/2025 110.00p 114.00p 110.00p 113.50p 8101
18/11/2025 109.00p 113.90p 109.00p 113.50p 13310
17/11/2025 116.00p 113.90p 110.00p 113.50p 573
14/11/2025 116.00p 116.00p 109.55p 112.00p 32024
13/11/2025 109.00p 117.00p 109.00p 113.00p 25643
12/11/2025 113.00p 112.50p 110.01p 111.50p 12325
11/11/2025 113.00p 112.75p 111.50p 111.50p 18882
10/11/2025 113.00p 115.00p 107.00p 111.00p 54372
07/11/2025 110.00p 108.00p 108.00p 108.00p 0
06/11/2025 110.00p 110.50p 105.00p 108.00p 71
05/11/2025 110.00p 108.94p 107.00p 107.00p 9768
04/11/2025 110.00p 111.00p 105.00p 107.00p 21679
03/11/2025 110.00p 111.50p 105.00p 110.00p 34049
31/10/2025 110.00p 112.00p 105.00p 109.50p 64351
30/10/2025 107.00p 109.90p 107.00p 108.50p 8964
29/10/2025 107.00p 110.00p 107.00p 108.50p 30928
28/10/2025 107.00p 112.00p 107.00p 109.00p 22744
27/10/2025 113.00p 113.00p 107.00p 110.00p 24272
24/10/2025 113.00p 113.00p 108.86p 110.00p 15640
23/10/2025 115.00p 115.00p 108.00p 110.00p 19668
22/10/2025 115.00p 115.00p 108.00p 110.00p 15539
21/10/2025 117.00p 117.00p 110.00p 112.00p 41438
20/10/2025 114.00p 115.50p 114.00p 115.50p 11156
17/10/2025 113.00p 114.50p 113.50p 113.50p 15885
16/10/2025 113.00p 117.00p 113.00p 113.50p 12900
15/10/2025 112.00p 116.75p 112.00p 115.00p 25159
14/10/2025 117.00p 122.00p 107.25p 112.50p 113727
13/10/2025 116.00p 124.00p 116.00p 120.00p 53280
10/10/2025 121.00p 125.00p 118.00p 121.50p 34535
09/10/2025 123.00p 125.00p 116.00p 121.00p 53324
08/10/2025 112.00p 124.00p 112.00p 124.00p 28496
07/10/2025 113.00p 116.00p 108.00p 114.00p 75294
06/10/2025 110.00p 116.00p 107.00p 110.00p 64542
03/10/2025 102.00p 105.10p 105.00p 105.00p 476
02/10/2025 102.00p 105.00p 102.00p 105.00p 5742
01/10/2025 106.00p 108.25p 100.00p 106.00p 44217
30/09/2025 105.00p 105.00p 103.90p 104.00p 17693
29/09/2025 105.00p 107.00p 105.00p 105.00p 28602
26/09/2025 105.00p 101.50p 101.50p 101.50p 0
25/09/2025 105.00p 105.00p 101.50p 101.50p 5480
24/09/2025 104.00p 105.00p 100.04p 101.50p 34973
23/09/2025 98.00p 104.00p 98.00p 101.00p 17246
22/09/2025 98.00p 101.25p 97.50p 101.25p 21028
19/09/2025 99.50p 103.00p 101.25p 101.25p 19540
18/09/2025 99.50p 103.00p 100.55p 102.00p 27348
17/09/2025 99.50p 103.65p 98.00p 102.00p 225032
16/09/2025 97.50p 98.00p 97.50p 97.00p 17971
15/09/2025 97.50p 99.50p 94.50p 98.00p 114904
12/09/2025 96.50p 96.92p 95.54p 96.50p 11132
11/09/2025 96.50p 96.50p 95.50p 96.00p 3264
10/09/2025 96.50p 96.52p 95.50p 95.50p 14572
09/09/2025 98.00p 97.50p 96.32p 97.00p 11646
08/09/2025 98.00p 97.90p 96.52p 97.00p 25381
05/09/2025 98.00p 98.50p 96.50p 97.25p 26583
04/09/2025 99.50p 99.50p 96.60p 98.25p 23155
03/09/2025 98.00p 98.00p 97.30p 98.25p 23317
02/09/2025 98.00p 99.50p 97.47p 98.00p 31509
01/09/2025 98.00p 99.50p 96.98p 98.00p 75663
29/08/2025 97.50p 98.21p 98.00p 98.25p 15444
28/08/2025 97.50p 99.50p 96.50p 98.00p 14372
27/08/2025 96.00p 99.00p 96.50p 97.75p 42096
26/08/2025 96.00p 99.50p 97.26p 98.25p 41260
22/08/2025 96.00p 99.50p 94.50p 98.00p 24386
21/08/2025 97.00p 99.00p 95.70p 95.75p 24748
20/08/2025 99.50p 98.15p 97.26p 98.00p 20096
19/08/2025 99.50p 98.62p 97.25p 98.25p 16567
18/08/2025 99.50p 99.50p 95.00p 98.25p 127988
15/08/2025 98.00p 98.00p 93.00p 95.50p 27458
14/08/2025 93.00p 95.00p 93.50p 94.00p 20070
13/08/2025 93.00p 94.50p 92.00p 94.50p 31895
12/08/2025 93.50p 96.80p 93.00p 95.50p 69544
11/08/2025 91.00p 94.06p 88.00p 92.75p 70099
08/08/2025 91.00p 90.00p 88.00p 90.00p 20825
07/08/2025 91.00p 91.00p 87.00p 91.00p 1126
06/08/2025 87.00p 89.50p 87.00p 89.50p 15
05/08/2025 87.50p 89.75p 87.50p 89.75p 798
04/08/2025 87.00p 92.00p 87.00p 90.00p 11656
01/08/2025 90.00p 90.00p 88.00p 88.50p 11482
31/07/2025 93.00p 93.00p 89.00p 90.50p 45235
30/07/2025 89.00p 93.00p 89.00p 90.50p 21243
29/07/2025 90.00p 91.00p 90.50p 90.50p 6743
28/07/2025 90.00p 91.00p 89.48p 91.00p 1000
25/07/2025 90.00p 91.00p 89.36p 91.00p 6250
24/07/2025 90.00p 90.00p 88.70p 89.75p 29900
23/07/2025 90.00p 88.00p 87.00p 88.00p 2681
22/07/2025 90.00p 88.50p 86.95p 87.75p 3114
21/07/2025 90.00p 90.00p 87.00p 88.25p 34222
18/07/2025 89.50p 89.50p 85.00p 88.50p 16036
17/07/2025 86.00p 89.00p 87.00p 88.75p 22581
16/07/2025 86.00p 89.00p 86.61p 87.50p 236073
15/07/2025 86.00p 90.00p 85.00p 87.50p 26169
14/07/2025 85.00p 86.00p 81.00p 81.00p 101629
11/07/2025 85.00p 84.75p 82.50p 83.50p 14310
10/07/2025 85.00p 85.75p 82.00p 82.00p 205
09/07/2025 83.50p 84.96p 82.61p 83.50p 8252
08/07/2025 83.50p 83.50p 82.50p 83.50p 1000
07/07/2025 83.50p 83.50p 83.25p 83.50p 4624
04/07/2025 85.00p 85.00p 83.50p 83.50p 0
03/07/2025 85.00p 85.75p 85.00p 85.00p 1001
02/07/2025 84.00p 85.00p 84.00p 85.00p 2210
01/07/2025 83.00p 84.50p 83.00p 84.50p 114
30/06/2025 85.00p 85.00p 84.50p 85.00p 15844
27/06/2025 84.00p 85.00p 84.00p 85.00p 138
26/06/2025 83.00p 84.50p 84.25p 84.50p 12000
25/06/2025 83.00p 84.50p 83.00p 84.50p 0
24/06/2025 83.00p 84.00p 82.00p 83.00p 44697
23/06/2025 83.00p 84.50p 83.00p 84.50p 2000
20/06/2025 83.00p 85.20p 83.00p 85.00p 54839
19/06/2025 82.00p 86.00p 81.00p 85.00p 253037
18/06/2025 79.00p 78.75p 77.35p 78.75p 65602
17/06/2025 79.00p 79.00p 75.50p 78.75p 34302
16/06/2025 77.00p 78.00p 76.00p 77.00p 5150
13/06/2025 77.00p 78.96p 77.00p 77.00p 5057
12/06/2025 77.00p 77.00p 75.00p 77.00p 134
11/06/2025 77.00p 78.00p 75.00p 77.00p 24710
10/06/2025 77.00p 79.00p 76.00p 77.00p 35187
09/06/2025 78.00p 81.00p 77.00p 79.00p 29004
06/06/2025 80.00p 80.00p 80.00p 80.00p 15000
05/06/2025 78.00p 80.00p 80.00p 80.00p 0
04/06/2025 78.00p 80.70p 78.00p 80.00p 24290
03/06/2025 79.00p 84.00p 77.00p 80.00p 36154
02/06/2025 81.00p 81.00p 79.00p 79.00p 2090
30/05/2025 77.00p 80.00p 77.00p 79.00p 5001
29/05/2025 76.00p 79.00p 76.00p 79.00p 25007
28/05/2025 74.50p 78.25p 74.47p 77.50p 60761
27/05/2025 72.00p 74.75p 71.80p 73.00p 23690
23/05/2025 72.00p 73.00p 72.25p 72.25p 1338
22/05/2025 72.00p 74.50p 71.00p 73.25p 72012
21/05/2025 74.00p 74.00p 70.50p 72.25p 6771
20/05/2025 74.50p 72.90p 71.00p 72.25p 16976
19/05/2025 74.50p 72.25p 71.20p 72.25p 2000
16/05/2025 74.50p 72.25p 72.25p 72.25p 0
15/05/2025 74.50p 74.00p 71.20p 72.25p 2353
14/05/2025 74.50p 74.50p 70.50p 72.50p 649
13/05/2025 74.50p 74.50p 71.20p 74.50p 3254
12/05/2025 73.00p 73.30p 71.10p 72.25p 4037
09/05/2025 73.00p 72.25p 71.10p 72.25p 6000
08/05/2025 73.00p 73.00p 72.25p 72.25p 25200
07/05/2025 74.00p 74.00p 70.00p 72.00p 16011
06/05/2025 70.00p 73.96p 71.00p 72.25p 9760
02/05/2025 70.00p 74.00p 70.00p 71.50p 3315
01/05/2025 73.50p 73.50p 71.75p 71.75p 1454
30/04/2025 70.50p 72.00p 71.00p 72.00p 2753
29/04/2025 70.50p 71.75p 68.00p 71.75p 9502
28/04/2025 67.50p 69.00p 68.75p 68.75p 10809
25/04/2025 67.50p 69.00p 67.50p 67.50p 20956
24/04/2025 67.50p 68.50p 67.50p 67.50p 0
23/04/2025 67.50p 69.75p 68.50p 68.50p 30000
22/04/2025 67.50p 68.86p 65.00p 68.50p 67389
17/04/2025 67.00p 71.00p 67.00p 69.00p 81097
16/04/2025 63.00p 69.00p 66.50p 66.50p 3
15/04/2025 63.00p 70.00p 63.00p 66.75p 10638
14/04/2025 70.00p 70.00p 62.00p 66.75p 16883
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

*Close Price adjusted for both dividends and splits