LON:REGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	12.67	13.00	12.60	12.85	12.85	0.19%	136,620
Mar 30, 2026	13.02	13.39	12.82	12.82	12.82	-0.77%	219,561
Mar 27, 2026	12.98	13.00	12.68	12.92	12.92	3.51%	102,992
Mar 26, 2026	13.00	13.00	12.49	12.49	12.49	-3.70%	122,030
Mar 25, 2026	12.91	13.07	12.77	12.97	12.97	4.40%	149,898
Mar 24, 2026	12.34	12.46	12.13	12.42	12.42	2.41%	212,575
Mar 23, 2026	11.50	12.38	11.09	12.13	12.13	3.04%	333,814
Mar 20, 2026	12.29	12.33	11.77	11.77	11.77	-1.93%	133,946
Mar 19, 2026	12.72	12.72	11.88	12.00	12.00	-6.77%	319,188
Mar 18, 2026	13.25	13.25	12.78	12.87	12.87	-2.05%	135,011
Mar 17, 2026	12.93	13.31	12.93	13.14	13.14	1.39%	105,478
Mar 16, 2026	13.47	13.50	12.96	12.96	12.96	-2.72%	134,559
Mar 13, 2026	13.60	13.80	13.31	13.33	13.33	-2.93%	125,438
Mar 12, 2026	14.10	14.14	13.59	13.73	13.73	-1.91%	96,733
Mar 11, 2026	14.16	14.29	13.99	14.00	14.00	-2.00%	75,103
Mar 10, 2026	13.77	14.34	13.77	14.28	14.28	6.79%	240,333
Mar 9, 2026	13.39	13.49	13.16	13.37	13.37	-1.73%	126,794
Mar 6, 2026	13.77	14.02	13.39	13.61	13.61	-0.83%	155,725
Mar 5, 2026	14.21	14.25	13.72	13.72	13.72	-2.76%	106,802
Mar 4, 2026	13.85	14.31	13.85	14.11	14.11	3.26%	162,804
Mar 3, 2026	14.30	14.30	13.35	13.67	13.67	-8.18%	457,701
Mar 2, 2026	14.57	14.92	14.46	14.89	14.89	2.83%	162,421
Feb 27, 2026	14.38	14.78	14.38	14.48	14.48	3.31%	227,971
Feb 26, 2026	14.40	14.40	13.86	14.01	14.01	-2.92%	148,451
Feb 25, 2026	13.85	14.52	13.85	14.43	14.43	6.30%	202,682
Feb 24, 2026	13.25	13.75	13.25	13.58	13.58	3.57%	125,518
Feb 23, 2026	13.00	13.17	13.00	13.11	13.11	1.47%	95,866
Feb 20, 2026	13.09	13.12	12.83	12.92	12.92	-0.26%	95,493
Feb 19, 2026	13.30	13.30	12.95	12.95	12.95	-2.59%	68,324
Feb 18, 2026	13.01	13.33	12.92	13.30	13.30	4.35%	47,774
Feb 17, 2026	12.81	13.02	12.61	12.74	12.74	-0.55%	85,301
Feb 16, 2026	12.85	12.99	12.81	12.81	12.81	0.47%	90,893
Feb 13, 2026	12.45	12.80	12.45	12.75	12.75	2.44%	68,421
Feb 12, 2026	13.39	13.39	12.45	12.45	12.45	-3.71%	124,467
Feb 11, 2026	12.96	13.16	12.83	12.93	12.93	2.20%	85,926
Feb 10, 2026	12.83	12.83	12.65	12.65	12.65	0.05%	86,036
Feb 9, 2026	12.49	12.68	12.47	12.65	12.65	2.43%	89,382
Feb 6, 2026	12.06	12.38	11.99	12.35	12.35	3.04%	167,006
Feb 5, 2026	12.28	12.29	11.86	11.98	11.98	-2.51%	189,429
Feb 4, 2026	12.85	12.89	11.86	12.29	12.29	-3.64%	276,046
Feb 3, 2026	12.61	12.94	12.49	12.75	12.75	4.49%	202,155
Feb 2, 2026	11.93	12.67	11.82	12.21	12.21	-1.07%	424,297
Jan 30, 2026	13.05	13.95	12.33	12.34	12.34	-5.08%	296,240
Jan 29, 2026	13.62	13.62	12.78	13.00	13.00	-5.15%	615,233
Jan 28, 2026	13.10	14.05	13.10	13.70	13.70	0.38%	215,557
Jan 27, 2026	13.86	13.86	13.54	13.65	13.65	-3.51%	323,326
Jan 26, 2026	14.40	14.82	14.15	14.15	14.15	0.90%	633,430
Jan 23, 2026	13.89	14.52	13.83	14.02	14.02	1.87%	302,441
Jan 22, 2026	13.54	13.89	13.47	13.76	13.76	2.08%	206,283
Jan 21, 2026	13.40	13.60	13.39	13.48	13.48	3.12%	314,260