Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

R.e.a.hldgs. (RE.) Share Price History

Time period:
to
Date Open High Low Close Volume
28th May 2025 (Wed) 74.50 77.00 74.50 77.50 60,758
27th May 2025 (Tue) 73.00 73.00 73.00 73.00 23,690
26th May 2025 (Mon) 73.00 73.00 73.00 73.00 0
23rd May 2025 (Fri) 73.25 73.25 72.25 72.25 1,338
22nd May 2025 (Thu) 72.00 72.00 72.00 73.25 72,012
21st May 2025 (Wed) 74.00 74.00 70.50 72.25 6,771
20th May 2025 (Tue) 72.25 72.25 72.25 72.25 16,976
19th May 2025 (Mon) 72.25 72.25 72.25 72.25 2,000
16th May 2025 (Fri) 72.25 72.25 72.25 72.25 0
15th May 2025 (Thu) 72.50 72.50 72.25 72.25 2,353
14th May 2025 (Wed) 74.50 74.50 74.50 72.50 648
13th May 2025 (Tue) 74.50 74.50 74.50 74.50 3,254
12th May 2025 (Mon) 72.25 72.25 72.25 72.25 4,037
9th May 2025 (Fri) 72.25 72.25 72.25 72.25 6,000
8th May 2025 (Thu) 73.00 73.00 73.00 72.25 25,200
7th May 2025 (Wed) 74.00 74.00 74.00 72.00 16,011
6th May 2025 (Tue) 74.00 74.00 72.25 72.25 9,760
5th May 2025 (Mon) 74.00 74.00 74.00 74.00 0
2nd May 2025 (Fri) 70.00 74.00 70.00 71.50 3,315
1st May 2025 (Thu) 73.50 73.50 73.50 71.75 1,453
30th Apr 2025 (Wed) 71.75 72.00 71.75 72.00 2,753
29th Apr 2025 (Tue) 70.50 71.00 68.00 71.75 9,502
28th Apr 2025 (Mon) 67.50 68.75 67.50 68.75 10,809
25th Apr 2025 (Fri) 67.50 67.50 67.50 67.50 65,956
24th Apr 2025 (Thu) 68.50 68.50 67.50 67.50 49,000
23rd Apr 2025 (Wed) 68.50 68.50 68.50 68.50 30,000
22nd Apr 2025 (Tue) 67.50 67.50 65.00 68.50 67,389
21st Apr 2025 (Mon) 69.00 69.00 69.00 69.00 0
18th Apr 2025 (Fri) 69.00 69.00 69.00 69.00 0
17th Apr 2025 (Thu) 67.00 67.00 67.00 69.00 81,096
16th Apr 2025 (Wed) 66.75 66.75 66.50 66.50 3
15th Apr 2025 (Tue) 63.00 70.00 63.00 66.75 10,638
14th Apr 2025 (Mon) 70.00 70.00 70.00 66.75 16,882
11th Apr 2025 (Fri) 66.50 66.50 66.50 66.50 12,286
10th Apr 2025 (Thu) 63.00 70.00 63.00 66.50 22,246
9th Apr 2025 (Wed) 61.75 61.75 61.50 61.50 0
8th Apr 2025 (Tue) 63.00 63.00 63.00 61.75 1,186
7th Apr 2025 (Mon) 62.00 62.00 59.50 61.50 31,009
4th Apr 2025 (Fri) 67.00 67.00 63.00 62.25 21,185
3rd Apr 2025 (Thu) 68.50 68.50 68.50 67.25 29,801
2nd Apr 2025 (Wed) 67.25 67.25 67.25 67.25 8,278
1st Apr 2025 (Tue) 67.00 67.00 67.00 67.25 323
31st Mar 2025 (Mon) 67.50 67.50 67.25 67.25 10,000
FTSE 100 Latest
Value8,723.07
Change-2.94