Regional REIT Limited (LON:RGL)
London · Delayed Price · Currency is GBP · Price in GBX 107.00
-1.80 (-1.65%)
At close: Feb 13, 2026
Regional REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 108.20 | 111.40 | 107.00 | 107.00 | 107.00 | -1.65% | 270,436 |
| Feb 12, 2026 | 107.60 | 112.40 | 106.00 | 108.80 | 108.80 | -0.37% | 324,516 |
| Feb 11, 2026 | 108.00 | 112.40 | 107.80 | 109.20 | 109.20 | 1.30% | 335,277 |
| Feb 10, 2026 | 107.00 | 109.60 | 106.60 | 107.80 | 107.80 | 1.32% | 440,907 |
| Feb 9, 2026 | 107.40 | 109.60 | 104.20 | 106.40 | 106.40 | -0.56% | 245,388 |
| Feb 6, 2026 | 107.84 | 107.40 | 106.40 | 107.00 | 107.00 | - | 189,396 |
| Feb 5, 2026 | 108.20 | 109.20 | 105.80 | 107.00 | 107.00 | 0.75% | 457,179 |
| Feb 4, 2026 | 98.80 | 109.60 | 98.80 | 106.20 | 106.20 | 2.31% | 504,423 |
| Feb 3, 2026 | 108.60 | 109.40 | 103.60 | 103.80 | 103.80 | 0.58% | 279,996 |
| Feb 2, 2026 | 103.00 | 106.40 | 102.20 | 103.20 | 103.20 | 0.78% | 317,959 |
| Jan 30, 2026 | 106.80 | 106.80 | 101.80 | 102.40 | 102.40 | 0.99% | 540,085 |
| Jan 29, 2026 | 100.00 | 104.80 | 99.90 | 101.40 | 101.40 | 1.20% | 1,024,631 |
| Jan 28, 2026 | 101.20 | 106.40 | 99.75 | 100.20 | 100.20 | -0.99% | 1,199,182 |
| Jan 27, 2026 | 101.00 | 106.80 | 100.40 | 101.20 | 101.20 | 0.60% | 276,483 |
| Jan 26, 2026 | 102.20 | 106.80 | 99.75 | 100.60 | 100.60 | -1.76% | 1,061,938 |
| 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 |