Regency Centers Corporation (LON:0KUT)
London · Delayed Price · Currency is GBP · Price in USD 71.27
-0.76 (-1.06%)
At close: Sep 10, 2025
Regency Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 72.18 | 72.18 | 71.72 | 71.72 | 71.72 | 0.53% | 169 |
| Sep 11, 2025 | 71.50 | 71.50 | 71.34 | 71.34 | 71.34 | -0.89% | 7 |
| Sep 10, 2025 | 72.14 | 72.44 | 71.98 | 71.98 | 71.27 | -1.06% | 112 |
| Sep 9, 2025 | 72.73 | 73.38 | 72.73 | 72.75 | 72.04 | 0.31% | 183 |
| Sep 8, 2025 | 73.30 | 73.40 | 72.53 | 72.53 | 71.82 | -1.08% | 170 |
| Sep 5, 2025 | 73.60 | 73.66 | 73.32 | 73.32 | 72.60 | 1.33% | 20 |
| Sep 4, 2025 | 72.67 | 72.67 | 72.23 | 72.35 | 71.65 | 0.59% | 265 |
| Sep 3, 2025 | 71.90 | 72.42 | 71.90 | 71.93 | 71.23 | -0.95% | 14 |
| Sep 2, 2025 | 72.30 | 72.78 | 71.92 | 72.62 | 71.91 | 0.51% | 1,339 |
| Aug 29, 2025 | 72.51 | 72.53 | 72.21 | 72.25 | 71.54 | 0.65% | 119 |
| Aug 28, 2025 | 71.95 | 71.96 | 71.79 | 71.79 | 71.08 | -0.45% | 235 |
| Aug 27, 2025 | 72.02 | 72.28 | 71.93 | 72.11 | 71.40 | - | 32 |
| Aug 26, 2025 | 71.90 | 72.11 | 71.34 | 72.11 | 71.40 | 0.18% | 7 |
| Aug 25, 2025 | 72.27 | 72.36 | 71.88 | 71.98 | 71.28 | -0.89% | 1 |
| Aug 22, 2025 | 72.19 | 72.63 | 71.81 | 72.63 | 71.92 | 1.89% | 111 |
| Aug 21, 2025 | 71.76 | 71.78 | 71.28 | 71.28 | 70.58 | -1.34% | 28 |
| Aug 20, 2025 | 72.25 | 72.44 | 72.25 | 72.25 | 71.54 | 1.30% | 2 |
| Aug 19, 2025 | 70.30 | 71.32 | 70.30 | 71.32 | 70.62 | 0.30% | 43 |
| Aug 18, 2025 | 71.49 | 71.50 | 71.11 | 71.11 | 70.41 | -0.11% | 175 |
| Aug 15, 2025 | 71.11 | 71.19 | 71.11 | 71.19 | 70.49 | 0.28% | 1 |
| Aug 14, 2025 | 70.93 | 71.17 | 70.93 | 70.99 | 70.30 | -0.56% | - |
| Aug 13, 2025 | 71.89 | 72.03 | 71.20 | 71.39 | 70.69 | -0.45% | 175 |
| Aug 12, 2025 | 71.68 | 71.72 | 71.02 | 71.72 | 71.01 | -0.67% | 88 |
| Aug 11, 2025 | 72.28 | 72.28 | 71.83 | 72.20 | 71.50 | -0.32% | 102 |
| Aug 8, 2025 | 72.81 | 72.81 | 72.44 | 72.44 | 71.73 | 0.44% | 13 |
| Aug 7, 2025 | 72.81 | 72.81 | 72.12 | 72.12 | 71.41 | -1.92% | 3 |
| Aug 6, 2025 | 72.84 | 73.94 | 72.84 | 73.53 | 72.81 | 0.57% | 18 |
| Aug 5, 2025 | 72.05 | 73.11 | 72.05 | 73.11 | 72.39 | 3.36% | 6 |
| Aug 4, 2025 | 70.71 | 71.08 | 70.53 | 70.73 | 70.04 | -0.42% | 31 |
| Aug 1, 2025 | 71.52 | 71.62 | 71.02 | 71.03 | 70.33 | -1.32% | 5 |
| Jul 31, 2025 | 71.61 | 71.99 | 71.61 | 71.98 | 71.28 | -1.67% | 42 |
| Jul 30, 2025 | 73.37 | 73.72 | 72.80 | 73.20 | 72.48 | 3.87% | 608 |
| Jul 29, 2025 | 70.15 | 70.47 | 70.15 | 70.47 | 69.78 | -0.46% | 1 |
| Jul 28, 2025 | 70.73 | 70.79 | 70.66 | 70.79 | 70.10 | -0.01% | 10 |
| Jul 25, 2025 | 72.20 | 72.20 | 70.80 | 70.80 | 70.11 | -1.76% | 11 |
| Jul 24, 2025 | 70.29 | 72.08 | 70.29 | 72.08 | 71.37 | 0.66% | 41 |
| Jul 23, 2025 | 72.04 | 72.04 | 71.60 | 71.60 | 70.90 | 1.49% | 1 |
| Jul 22, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 69.86 | 1.61% | 1 |
| Jul 21, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 68.75 | -0.53% | 1 |
| Jul 18, 2025 | 69.80 | 70.20 | 69.80 | 69.80 | 69.12 | 0.72% | 8 |
| Jul 17, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 68.62 | -0.80% | 1 |
| Jul 15, 2025 | 69.48 | 69.86 | 69.48 | 69.86 | 69.18 | 0.13% | - |
| Jul 14, 2025 | 69.40 | 69.77 | 69.31 | 69.77 | 69.09 | 1.39% | 5 |
| Jul 11, 2025 | 68.82 | 68.82 | 68.61 | 68.82 | 68.14 | -1.62% | 89 |
| Jul 10, 2025 | 68.61 | 69.95 | 68.61 | 69.95 | 69.27 | 0.86% | 7 |
| Jul 9, 2025 | 69.91 | 69.91 | 69.05 | 69.36 | 68.68 | -0.34% | 96 |
| Jul 8, 2025 | 69.74 | 69.88 | 69.59 | 69.59 | 68.91 | -0.80% | 1 |
| Jul 7, 2025 | 70.83 | 71.15 | 70.15 | 70.15 | 69.46 | -1.10% | 68 |
| Jul 3, 2025 | 70.97 | 70.97 | 70.93 | 70.93 | 70.24 | 0.54% | 3 |
| Jul 2, 2025 | 71.07 | 71.07 | 70.32 | 70.55 | 69.86 | -2.24% | 17 |