Regional REIT Limited (LON:RGL)
London · Delayed Price · Currency is GBP · Price in GBX 102.40
-1.00 (-0.97%)
At close: Jan 23, 2026
Regional REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 104.60 | 107.00 | 101.60 | 102.40 | 102.40 | -0.97% | 301,965 |
| Jan 22, 2026 | 104.00 | 106.80 | 102.15 | 103.40 | 103.40 | -0.58% | 380,083 |
| Jan 21, 2026 | 104.62 | 104.20 | 104.00 | 104.00 | 104.00 | 0.19% | 112,148 |
| Jan 20, 2026 | 104.00 | 107.00 | 103.80 | 103.80 | 103.80 | -0.38% | 222,376 |
| Jan 19, 2026 | 104.20 | 109.00 | 104.20 | 104.20 | 104.20 | 0.19% | 157,559 |
| Jan 16, 2026 | 104.01 | 105.00 | 104.00 | 104.00 | 104.00 | -0.57% | 306,266 |
| Jan 15, 2026 | 105.60 | 107.00 | 103.80 | 104.60 | 104.60 | -1.32% | 557,321 |
| Jan 14, 2026 | 106.20 | 107.00 | 105.50 | 106.00 | 106.00 | - | 186,093 |
| Jan 13, 2026 | 107.00 | 107.00 | 105.60 | 106.00 | 106.00 | -0.19% | 250,302 |
| Jan 12, 2026 | 106.20 | 109.60 | 106.00 | 106.20 | 106.20 | -0.19% | 384,695 |
| Jan 9, 2026 | 107.00 | 108.60 | 105.40 | 106.40 | 106.40 | -0.19% | 388,892 |
| Jan 8, 2026 | 106.60 | 109.60 | 106.60 | 106.60 | 106.60 | -0.74% | 253,803 |
| Jan 7, 2026 | 107.20 | 108.00 | 106.40 | 107.40 | 107.40 | - | 236,919 |
| Jan 6, 2026 | 106.60 | 107.40 | 106.00 | 107.40 | 107.40 | 0.19% | 587,149 |
| Jan 5, 2026 | 107.46 | 109.00 | 107.00 | 107.20 | 107.20 | -0.19% | 247,472 |
| Jan 2, 2026 | 105.00 | 109.20 | 105.00 | 107.40 | 107.40 | 0.56% | 540,654 |
| Dec 31, 2025 | 102.20 | 106.80 | 106.00 | 106.80 | 106.80 | 2.50% | 171,051 |
| Dec 30, 2025 | 102.60 | 107.40 | 100.20 | 104.20 | 104.20 | - | 239,061 |
| Dec 29, 2025 | 101.40 | 107.00 | 100.45 | 104.20 | 104.20 | 3.99% | 473,231 |
| Dec 24, 2025 | 101.40 | 104.40 | 100.20 | 100.20 | 100.20 | 0.20% | 906,273 |
| Dec 23, 2025 | 100.00 | 104.00 | 99.20 | 100.00 | 100.00 | - | 892,759 |
| Dec 22, 2025 | 102.00 | 101.00 | 99.10 | 100.00 | 100.00 | -0.99% | 441,562 |
| Dec 19, 2025 | 102.00 | 105.40 | 98.20 | 101.00 | 101.00 | -0.98% | 417,506 |
| Dec 18, 2025 | 101.00 | 104.00 | 96.70 | 102.00 | 102.00 | - | 395,457 |
| Dec 17, 2025 | 101.00 | 104.60 | 99.48 | 102.00 | 102.00 | 1.59% | 327,135 |
| Dec 16, 2025 | 102.00 | 108.20 | 100.25 | 100.40 | 100.40 | -1.57% | 607,163 |
| Dec 15, 2025 | 102.00 | 106.00 | 100.20 | 102.00 | 102.00 | -0.20% | 51,177 |
| Dec 12, 2025 | 104.30 | 102.60 | 101.00 | 102.20 | 102.20 | -1.54% | 150,080 |
| Dec 11, 2025 | 102.00 | 104.67 | 100.00 | 103.80 | 103.80 | 2.17% | 626,128 |
| Dec 10, 2025 | 100.00 | 108.20 | 100.00 | 101.60 | 101.60 | 1.40% | 1,139,336 |
| Dec 9, 2025 | 101.20 | 108.20 | 100.20 | 100.20 | 100.20 | -5.11% | 369,675 |
| Dec 8, 2025 | 103.40 | 110.00 | 103.40 | 105.60 | 105.60 | 1.15% | 60,779 |
| Dec 5, 2025 | 106.39 | 106.20 | 104.40 | 104.40 | 104.40 | -1.51% | 98,517 |
| Dec 4, 2025 | 106.20 | 108.80 | 105.20 | 106.00 | 106.00 | -0.56% | 299,048 |
| Dec 3, 2025 | 106.60 | 108.80 | 105.20 | 106.60 | 106.60 | -0.37% | 326,956 |
| Dec 2, 2025 | 104.80 | 107.60 | 103.40 | 107.00 | 107.00 | 1.33% | 141,112 |
| Dec 1, 2025 | 106.80 | 109.60 | 102.20 | 105.60 | 105.60 | -0.38% | 230,801 |
| Nov 28, 2025 | 105.20 | 109.80 | 105.00 | 106.00 | 106.00 | 0.95% | 221,548 |
| Nov 27, 2025 | 105.00 | 106.20 | 105.00 | 105.00 | 105.00 | - | 82,171 |
| Nov 26, 2025 | 101.20 | 106.00 | 100.40 | 105.00 | 105.00 | 2.14% | 96,523 |
| Nov 25, 2025 | 102.00 | 106.00 | 95.90 | 102.80 | 102.80 | 1.38% | 538,773 |
| Nov 24, 2025 | 98.80 | 104.60 | 98.80 | 101.40 | 101.40 | 0.40% | 248,124 |
| Nov 21, 2025 | 102.00 | 105.00 | 99.30 | 101.00 | 101.00 | - | 85,600 |
| Nov 20, 2025 | 101.00 | 105.60 | 98.80 | 101.00 | 101.00 | -0.20% | 292,346 |
| Nov 19, 2025 | 101.20 | 104.20 | 101.00 | 101.20 | 98.70 | -1.56% | 377,009 |
| Nov 18, 2025 | 104.40 | 107.60 | 101.00 | 102.80 | 100.26 | -1.72% | 232,903 |
| Nov 17, 2025 | 101.80 | 107.60 | 101.60 | 104.60 | 102.02 | -1.32% | 418,019 |
| Nov 14, 2025 | 102.60 | 107.20 | 102.00 | 106.00 | 103.38 | 0.95% | 228,553 |
| Nov 13, 2025 | 105.00 | 107.80 | 101.80 | 105.00 | 102.41 | 0.77% | 121,935 |
| Nov 12, 2025 | 105.00 | 106.40 | 102.60 | 104.20 | 101.63 | -1.51% | 321,161 |