Regency Centers Corporation (LON:0KUT)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 76.03
+0.55 (0.73%)
Nov 10, 2026, 4:22 PM GMT
LON:0KUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 76.30 | 76.30 | 75.80 | 76.03 | 76.03 | 0.73% | 4 |
| Nov 9, 2026 | 75.28 | 75.62 | 74.36 | 75.48 | 75.48 | 0.95% | 4 |
| Nov 6, 2026 | 76.92 | 76.92 | 74.77 | 74.77 | 74.77 | -2.15% | 1,320 |
| Nov 5, 2026 | 77.48 | 77.63 | 75.99 | 76.41 | 76.41 | -0.33% | 1,189 |
| Nov 4, 2026 | 74.21 | 76.76 | 74.21 | 76.66 | 76.66 | 2.16% | 323 |
| Nov 3, 2026 | 75.95 | 75.95 | 73.86 | 75.04 | 75.04 | - | 28 |
| Nov 2, 2026 | 74.91 | 75.22 | 73.90 | 75.04 | 75.04 | 0.05% | 6 |
| Oct 30, 2026 | 74.68 | 75.98 | 74.56 | 75.00 | 75.00 | 0.39% | 85 |
| Oct 29, 2026 | 74.61 | 74.80 | 74.28 | 74.71 | 74.71 | 2.12% | 2 |
| Oct 28, 2026 | 73.57 | 73.61 | 73.09 | 73.16 | 73.16 | -1.08% | 3 |
| Oct 27, 2026 | 73.67 | 73.96 | 73.67 | 73.96 | 73.96 | -0.25% | 284 |
| Oct 26, 2026 | 73.99 | 75.10 | 73.23 | 74.15 | 74.15 | 0.31% | 5 |
| Oct 23, 2026 | 73.84 | 74.83 | 73.84 | 73.92 | 73.92 | -0.05% | 191 |
| Oct 22, 2026 | 72.79 | 73.96 | 72.68 | 73.96 | 73.96 | 1.78% | 74 |
| Oct 21, 2026 | 72.87 | 72.87 | 72.30 | 72.67 | 72.67 | -0.91% | 175 |
| Oct 20, 2026 | 73.04 | 73.62 | 72.44 | 73.34 | 73.34 | 0.94% | 1 |
| Oct 19, 2026 | 73.96 | 73.96 | 72.47 | 72.66 | 72.66 | -1.20% | 7 |
| Oct 16, 2026 | 73.10 | 73.95 | 73.01 | 73.55 | 73.55 | 1.37% | 36 |
| Oct 15, 2026 | 71.77 | 73.44 | 71.77 | 72.55 | 72.55 | 2.04% | 32 |
| Oct 14, 2026 | 71.30 | 72.55 | 71.05 | 71.10 | 71.10 | -0.55% | 83 |
| Oct 13, 2026 | 71.57 | 73.15 | 71.30 | 71.49 | 71.49 | -0.82% | 4,551 |
| Oct 12, 2026 | 72.47 | 72.50 | 71.25 | 72.08 | 72.08 | -0.08% | 1,704 |
| Oct 9, 2026 | 71.89 | 72.14 | 70.50 | 72.14 | 72.14 | 2.13% | 84 |
| Oct 8, 2026 | 71.89 | 71.89 | 70.48 | 70.64 | 70.64 | -0.74% | 61 |
| Oct 7, 2026 | 71.68 | 71.68 | 71.16 | 71.16 | 71.16 | -0.50% | 503 |
| Oct 6, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | -0.10% | 2 |
| Oct 5, 2026 | 72.17 | 72.17 | 71.09 | 71.59 | 71.59 | -0.03% | 17 |
| Oct 2, 2026 | 72.42 | 73.03 | 71.61 | 71.61 | 71.61 | -0.32% | 198 |
| Oct 1, 2026 | 72.89 | 72.89 | 71.05 | 71.84 | 71.84 | -0.32% | 355 |
| Sep 30, 2026 | 72.31 | 72.57 | 72.07 | 72.07 | 72.07 | -0.52% | 981 |
| Sep 29, 2026 | 73.38 | 73.39 | 72.45 | 72.45 | 72.45 | -1.09% | 746 |
| Sep 28, 2026 | 73.69 | 73.69 | 73.25 | 73.25 | 73.25 | 1.06% | 267 |
| Sep 25, 2026 | 73.92 | 73.92 | 72.42 | 72.48 | 72.48 | -0.47% | 968 |
| Sep 24, 2026 | 71.88 | 72.83 | 71.88 | 72.82 | 72.82 | -0.21% | 750 |
| Sep 23, 2026 | 73.18 | 74.06 | 72.98 | 72.98 | 72.98 | -0.36% | 2 |
| Sep 22, 2026 | 72.56 | 73.28 | 72.56 | 73.25 | 73.25 | 1.00% | 6 |
| Sep 21, 2026 | 73.95 | 73.95 | 72.06 | 72.52 | 72.52 | -0.64% | 4 |
| Sep 18, 2026 | 71.88 | 73.20 | 71.88 | 72.99 | 72.99 | -0.05% | 668 |
| Sep 17, 2026 | 72.90 | 73.32 | 72.90 | 73.03 | 73.03 | -0.63% | 6 |
| Sep 16, 2026 | 73.80 | 75.25 | 73.49 | 73.49 | 73.49 | -0.43% | 9 |
| Sep 15, 2026 | 74.48 | 74.97 | 73.77 | 73.81 | 73.81 | -2.28% | 181 |
| Sep 14, 2026 | 73.88 | 75.63 | 73.29 | 75.53 | 75.53 | -0.87% | 678 |
| Sep 11, 2026 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 2.65% | 5 |
| Sep 10, 2026 | 75.56 | 76.11 | 74.97 | 74.97 | 74.22 | -0.77% | 52 |
| Sep 9, 2026 | 75.18 | 76.22 | 75.18 | 75.55 | 74.80 | -0.42% | 36 |
| Sep 8, 2026 | 75.78 | 76.13 | 73.72 | 75.87 | 75.11 | -0.20% | 3 |
| Sep 4, 2026 | 77.00 | 77.00 | 75.98 | 76.02 | 75.26 | 0.18% | 1 |
| Sep 3, 2026 | 76.51 | 76.51 | 75.50 | 75.88 | 75.12 | -0.22% | 9 |
| Sep 2, 2026 | 76.12 | 77.56 | 75.60 | 76.05 | 75.29 | 0.71% | 1,339 |
| Sep 1, 2026 | 75.34 | 76.06 | 75.18 | 75.51 | 74.76 | 0.85% | 39 |