Regency Centers Corporation (LON:0KUT)
London · Delayed Price · Currency is GBP · Price in USD 76.80
-0.42 (-0.54%)
At close: Mar 13, 2026
Regency Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 76.32 | 77.20 | 76.32 | 76.80 | 76.80 | -0.54% | 6 |
| Mar 12, 2026 | 78.23 | 78.23 | 76.98 | 77.22 | 77.22 | -0.26% | 198 |
| Mar 11, 2026 | 78.17 | 78.17 | 76.40 | 77.42 | 77.42 | -1.69% | 6 |
| Mar 10, 2026 | 78.39 | 78.75 | 78.33 | 78.75 | 78.00 | 1.08% | 7 |
| Mar 9, 2026 | 79.21 | 79.21 | 75.00 | 77.91 | 77.16 | -0.69% | 850 |
| Mar 6, 2026 | 78.64 | 80.00 | 77.94 | 78.45 | 77.70 | -0.73% | 1 |
| Mar 5, 2026 | 80.00 | 80.00 | 78.60 | 79.03 | 78.27 | -0.87% | 3 |
| Mar 4, 2026 | 80.00 | 80.00 | 79.01 | 79.72 | 78.96 | 0.49% | 15 |
| Mar 3, 2026 | 78.82 | 79.75 | 77.78 | 79.33 | 78.57 | -0.30% | 65 |
| Mar 2, 2026 | 77.66 | 79.78 | 77.66 | 79.57 | 78.81 | 1.05% | 8,320 |
| Feb 27, 2026 | 79.00 | 79.00 | 78.57 | 78.74 | 77.99 | 0.23% | 1 |
| Feb 26, 2026 | 78.71 | 78.71 | 77.75 | 78.56 | 77.81 | 0.37% | 4 |
| Feb 25, 2026 | 77.98 | 78.70 | 77.00 | 78.27 | 77.52 | 1.68% | 1 |
| Feb 24, 2026 | 78.40 | 78.82 | 76.98 | 76.98 | 76.24 | -0.75% | 44 |
| Feb 23, 2026 | 76.32 | 78.11 | 75.19 | 77.56 | 76.82 | 1.90% | 332 |
| Feb 20, 2026 | 77.19 | 77.19 | 76.12 | 76.12 | 75.39 | 0.53% | 1 |
| Feb 19, 2026 | 75.12 | 75.87 | 75.12 | 75.72 | 74.99 | -0.96% | 4 |
| Feb 18, 2026 | 76.54 | 76.57 | 76.46 | 76.46 | 75.72 | 0.12% | 41 |
| Feb 17, 2026 | 76.32 | 77.50 | 75.98 | 76.36 | 75.63 | -0.12% | 52 |
| Feb 13, 2026 | 76.40 | 76.45 | 75.00 | 76.45 | 75.72 | -0.68% | 2 |
| Feb 12, 2026 | 76.48 | 77.08 | 76.48 | 76.97 | 76.23 | 0.49% | 4 |
| Feb 11, 2026 | 77.73 | 77.73 | 75.65 | 76.60 | 75.86 | -0.30% | 183 |
| Feb 10, 2026 | 75.95 | 76.90 | 75.95 | 76.83 | 76.09 | 1.67% | 38 |
| Feb 9, 2026 | 76.11 | 76.70 | 74.73 | 75.56 | 74.84 | 1.47% | 30 |
| Feb 6, 2026 | 75.43 | 76.13 | 74.47 | 74.47 | 73.75 | -0.90% | 15 |
| Feb 5, 2026 | 74.57 | 75.29 | 74.20 | 75.14 | 74.42 | 0.64% | 64 |
| Feb 4, 2026 | 71.99 | 74.66 | 71.99 | 74.66 | 73.95 | 3.08% | 192 |
| Feb 3, 2026 | 72.29 | 72.83 | 71.00 | 72.43 | 71.74 | 0.42% | 37 |
| Feb 2, 2026 | 72.00 | 73.07 | 72.00 | 72.13 | 71.44 | 0.53% | 88 |
| Jan 30, 2026 | 70.97 | 71.75 | 70.97 | 71.75 | 71.06 | 0.55% | 24 |
| Jan 29, 2026 | 69.96 | 71.36 | 69.96 | 71.36 | 70.67 | 0.53% | 102 |
| Jan 28, 2026 | 72.32 | 72.32 | 70.99 | 70.99 | 70.30 | -0.05% | 8 |
| Jan 27, 2026 | 71.26 | 71.28 | 71.02 | 71.02 | 70.34 | -0.41% | 86 |
| Jan 26, 2026 | 71.84 | 72.18 | 71.31 | 71.31 | 70.63 | -0.35% | 13 |
| Jan 23, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 70.87 | -0.72% | - |
| Jan 22, 2026 | 71.57 | 72.13 | 71.57 | 72.08 | 71.39 | 1.85% | 226 |
| Jan 20, 2026 | 71.16 | 71.16 | 70.48 | 70.77 | 70.09 | -0.57% | 112 |
| Jan 16, 2026 | 70.40 | 71.18 | 69.16 | 71.18 | 70.49 | 1.25% | 245 |
| Jan 15, 2026 | 70.33 | 70.40 | 70.15 | 70.29 | 69.62 | -0.21% | 4 |
| Jan 14, 2026 | 70.44 | 70.44 | 70.44 | 70.44 | 69.76 | 0.77% | 2 |
| Jan 13, 2026 | 70.89 | 70.89 | 69.75 | 69.90 | 69.23 | -0.24% | 4 |
| Jan 12, 2026 | 69.45 | 70.27 | 69.03 | 70.07 | 69.40 | -0.67% | 90 |
| Jan 9, 2026 | 70.00 | 70.54 | 69.62 | 70.54 | 69.86 | 0.08% | 366 |
| Jan 8, 2026 | 69.54 | 70.48 | 69.54 | 70.48 | 69.81 | 0.14% | 629 |
| Jan 7, 2026 | 69.99 | 70.38 | 69.90 | 70.38 | 69.71 | 2.31% | 177 |
| Jan 6, 2026 | 68.26 | 68.79 | 68.26 | 68.79 | 68.13 | 1.27% | 4 |
| Jan 5, 2026 | 67.70 | 67.99 | 67.70 | 67.93 | 67.28 | -0.51% | 2 |
| Jan 2, 2026 | 70.06 | 70.06 | 68.20 | 68.28 | 67.63 | -1.27% | 4 |
| Dec 31, 2025 | 70.29 | 70.29 | 69.04 | 69.16 | 68.50 | -0.63% | 1 |
| Dec 30, 2025 | 69.59 | 69.61 | 69.59 | 69.60 | 68.93 | -0.24% | 35 |