Regency Centers Corporation (LON:0KUT)
London · Delayed Price · Currency is GBP · Price in USD 75.98
+0.10 (0.13%)
Sep 4, 2026, 5:10 PM GMT
LON:0KUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 77.00 | 77.00 | 75.98 | 75.98 | 75.98 | 0.13% | 1 |
| Sep 3, 2026 | 76.51 | 76.51 | 75.50 | 75.88 | 75.88 | -0.22% | 9 |
| Sep 2, 2026 | 76.12 | 77.56 | 75.60 | 76.05 | 76.05 | 0.71% | 1,337 |
| Sep 1, 2026 | 75.34 | 76.06 | 75.18 | 75.51 | 75.51 | 0.85% | 39 |
| Aug 31, 2026 | 74.25 | 75.45 | 74.25 | 74.87 | 74.87 | -0.76% | 1 |
| Aug 28, 2026 | 74.95 | 75.97 | 74.95 | 75.44 | 75.44 | -0.28% | 632 |
| Aug 27, 2026 | 76.64 | 76.64 | 75.57 | 75.65 | 75.65 | -1.36% | 9 |
| Aug 26, 2026 | 76.07 | 77.90 | 76.07 | 76.69 | 76.69 | -0.01% | 2 |
| Aug 25, 2026 | 76.51 | 76.70 | 76.51 | 76.70 | 76.70 | 0.33% | 3 |
| Aug 24, 2026 | 77.58 | 77.58 | 75.68 | 76.45 | 76.45 | 0.35% | 29 |
| Aug 21, 2026 | 77.50 | 77.50 | 75.80 | 76.18 | 76.18 | -0.79% | 29 |
| Aug 20, 2026 | 75.64 | 76.80 | 75.64 | 76.79 | 76.79 | 0.71% | 22 |
| Aug 19, 2026 | 76.83 | 76.83 | 75.95 | 76.25 | 76.25 | 0.11% | 169 |
| Aug 18, 2026 | 76.69 | 76.88 | 76.17 | 76.17 | 76.17 | - | 213 |
| Aug 17, 2026 | 75.38 | 77.89 | 75.38 | 76.17 | 76.17 | -0.87% | 298 |
| Aug 14, 2026 | 78.96 | 78.96 | 76.69 | 76.84 | 76.84 | 0.29% | 21 |
| Aug 13, 2026 | 75.50 | 76.62 | 75.50 | 76.62 | 76.62 | 1.00% | 166 |
| Aug 12, 2026 | 76.33 | 76.33 | 75.74 | 75.86 | 75.86 | -0.03% | 146 |
| Aug 11, 2026 | 76.00 | 77.25 | 75.33 | 75.88 | 75.88 | -0.10% | 190 |
| Aug 10, 2026 | 76.77 | 77.29 | 75.73 | 75.95 | 75.95 | -1.79% | 71 |
| Aug 7, 2026 | 80.07 | 80.07 | 76.00 | 77.34 | 77.34 | -0.76% | 18 |
| Aug 6, 2026 | 78.92 | 80.22 | 77.89 | 77.93 | 77.93 | -1.14% | 1,150 |
| Aug 5, 2026 | 79.68 | 80.48 | 78.83 | 78.83 | 78.83 | -0.57% | 66 |
| Aug 4, 2026 | 80.77 | 80.77 | 78.69 | 79.28 | 79.28 | -0.25% | 57 |
| Aug 3, 2026 | 81.69 | 81.69 | 79.48 | 79.48 | 79.48 | -1.22% | 1,012 |
| Jul 31, 2026 | 81.91 | 81.92 | 80.11 | 80.46 | 80.46 | 0.79% | 1 |
| Jul 30, 2026 | 80.84 | 80.84 | 79.83 | 79.83 | 79.83 | -1.50% | 10 |
| Jul 29, 2026 | 81.66 | 81.66 | 80.88 | 81.05 | 81.05 | -1.43% | 6 |
| Jul 28, 2026 | 83.69 | 83.69 | 81.90 | 82.22 | 82.22 | -0.24% | 60 |
| Jul 27, 2026 | 83.62 | 83.62 | 81.96 | 82.42 | 82.42 | 1.13% | 310 |
| Jul 24, 2026 | 80.85 | 81.95 | 80.68 | 81.50 | 81.50 | 0.20% | 4 |
| Jul 23, 2026 | 81.60 | 82.56 | 81.34 | 81.34 | 81.34 | -0.84% | 1 |
| Jul 22, 2026 | 81.27 | 82.90 | 81.27 | 82.03 | 82.03 | 0.04% | 6 |
| Jul 21, 2026 | 83.58 | 83.58 | 81.60 | 82.00 | 82.00 | -0.35% | 6,912 |
| Jul 20, 2026 | 84.99 | 84.99 | 82.29 | 82.29 | 82.29 | 0.43% | 249 |
| Jul 17, 2026 | 82.48 | 85.53 | 81.94 | 81.94 | 81.94 | -0.11% | 119 |
| Jul 16, 2026 | 79.87 | 82.08 | 79.87 | 82.03 | 82.03 | 2.05% | 196 |
| Jul 15, 2026 | 80.96 | 80.96 | 80.03 | 80.38 | 80.38 | -0.02% | 16 |
| Jul 14, 2026 | 80.25 | 80.39 | 80.25 | 80.39 | 80.39 | 0.54% | 15 |
| Jul 13, 2026 | 80.42 | 80.42 | 79.90 | 79.96 | 79.96 | 1.30% | 12 |
| Jul 10, 2026 | 79.63 | 79.67 | 78.93 | 78.93 | 78.93 | -1.00% | 303 |
| Jul 9, 2026 | 80.30 | 80.30 | 79.68 | 79.73 | 79.73 | -0.37% | 1 |
| Jul 8, 2026 | 80.68 | 80.73 | 80.02 | 80.03 | 80.03 | -1.93% | 1,023 |
| Jul 7, 2026 | 80.75 | 81.65 | 80.75 | 81.60 | 81.60 | 1.92% | 153 |
| Jul 6, 2026 | 80.55 | 81.30 | 80.07 | 80.07 | 80.07 | -0.21% | 187 |
| Jul 2, 2026 | 80.00 | 80.33 | 78.77 | 80.24 | 80.24 | 1.34% | 349 |
| Jul 1, 2026 | 80.69 | 80.69 | 79.13 | 79.18 | 79.18 | -1.64% | 90 |
| Jun 30, 2026 | 80.91 | 80.91 | 80.18 | 80.50 | 80.50 | -0.46% | 4 |
| Jun 29, 2026 | 81.46 | 82.00 | 80.87 | 80.87 | 80.87 | -0.11% | 1,161 |
| Jun 26, 2026 | 80.97 | 80.97 | 79.80 | 80.96 | 80.96 | 1.19% | 85 |