Regional REIT Limited (LON:RGL)
London · Delayed Price · Currency is GBP · Price in GBX 122.20
-2.80 (-2.24%)
Sep 9, 2025, 4:35 PM BST
Regional REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 123.00 | 124.60 | 119.75 | 122.20 | 122.20 | -2.24% | 340,942 |
| Sep 8, 2025 | 124.00 | 125.00 | 120.40 | 125.00 | 125.00 | 1.63% | 175,549 |
| Sep 5, 2025 | 122.95 | 124.00 | 122.00 | 123.00 | 123.00 | - | 350,207 |
| Sep 4, 2025 | 122.87 | 124.20 | 122.20 | 123.00 | 123.00 | -0.81% | 202,363 |
| Sep 3, 2025 | 118.00 | 124.00 | 118.00 | 124.00 | 124.00 | 2.31% | 90,385 |
| Sep 2, 2025 | 124.80 | 124.80 | 119.20 | 121.20 | 121.20 | -0.66% | 242,565 |
| Sep 1, 2025 | 120.42 | 126.40 | 120.00 | 122.00 | 122.00 | -1.61% | 235,120 |
| Aug 29, 2025 | 118.00 | 124.20 | 118.00 | 124.00 | 124.00 | 0.81% | 137,940 |
| Aug 28, 2025 | 118.00 | 124.00 | 118.00 | 123.00 | 123.00 | 0.65% | 158,840 |
| Aug 27, 2025 | 120.74 | 125.00 | 118.80 | 122.20 | 122.20 | 1.16% | 213,769 |
| Aug 26, 2025 | 123.00 | 127.60 | 120.80 | 120.80 | 120.80 | -2.42% | 83,219 |
| Aug 22, 2025 | 125.80 | 125.80 | 120.80 | 123.80 | 123.80 | 0.98% | 150,889 |
| Aug 21, 2025 | 125.40 | 125.40 | 121.00 | 122.60 | 122.60 | -1.61% | 125,043 |
| Aug 20, 2025 | 128.20 | 128.40 | 122.40 | 124.60 | 124.60 | 1.30% | 73,698 |
| Aug 19, 2025 | 124.36 | 126.80 | 123.00 | 123.00 | 123.00 | -1.28% | 85,011 |
| Aug 18, 2025 | 124.60 | 124.60 | 121.80 | 124.60 | 124.60 | 0.48% | 71,765 |
| Aug 15, 2025 | 121.40 | 124.60 | 120.00 | 124.00 | 124.00 | 0.81% | 400,477 |
| Aug 14, 2025 | 120.00 | 124.60 | 120.00 | 123.00 | 123.00 | 1.99% | 314,744 |
| Aug 13, 2025 | 120.00 | 124.40 | 120.00 | 120.60 | 120.60 | -0.82% | 149,533 |
| Aug 12, 2025 | 121.00 | 124.40 | 120.40 | 121.60 | 121.60 | -1.62% | 66,146 |
| Aug 11, 2025 | 122.00 | 125.20 | 121.80 | 123.60 | 123.60 | -0.64% | 91,522 |
| Aug 8, 2025 | 122.23 | 126.00 | 120.40 | 124.40 | 124.40 | 0.81% | 206,914 |
| Aug 7, 2025 | 120.00 | 123.60 | 120.00 | 123.40 | 123.40 | - | 185,474 |
| Aug 6, 2025 | 124.00 | 124.00 | 122.20 | 123.40 | 123.40 | 0.33% | 215,420 |
| Aug 5, 2025 | 122.00 | 123.80 | 120.00 | 123.00 | 123.00 | 0.82% | 227,181 |
| Aug 4, 2025 | 123.49 | 125.00 | 120.00 | 122.00 | 122.00 | 1.33% | 90,401 |
| Aug 1, 2025 | 120.00 | 125.80 | 120.00 | 120.40 | 120.40 | -2.75% | 132,332 |
| Jul 31, 2025 | 119.60 | 127.00 | 119.20 | 123.80 | 123.80 | 0.32% | 352,353 |
| Jul 30, 2025 | 127.00 | 129.20 | 123.40 | 123.40 | 123.40 | -2.99% | 212,674 |
| Jul 29, 2025 | 127.00 | 127.60 | 127.00 | 127.20 | 127.20 | -0.31% | 104,896 |
| Jul 28, 2025 | 126.64 | 127.60 | 125.00 | 127.60 | 127.60 | 0.31% | 176,982 |
| Jul 25, 2025 | 126.41 | 127.60 | 125.00 | 127.20 | 127.20 | -0.16% | 314,914 |
| Jul 24, 2025 | 125.50 | 127.40 | 125.00 | 127.40 | 127.40 | 1.11% | 55,375 |
| Jul 23, 2025 | 124.85 | 126.00 | 123.80 | 126.00 | 126.00 | 1.78% | 137,352 |
| Jul 22, 2025 | 124.60 | 125.60 | 119.40 | 123.80 | 123.80 | - | 200,746 |
| Jul 21, 2025 | 127.60 | 127.60 | 123.00 | 123.80 | 123.80 | -1.75% | 39,069 |
| Jul 18, 2025 | 127.40 | 127.60 | 123.20 | 126.00 | 126.00 | -1.25% | 179,012 |
| Jul 17, 2025 | 124.64 | 127.60 | 121.80 | 127.60 | 127.60 | 1.75% | 131,558 |
| Jul 16, 2025 | 127.40 | 127.40 | 122.40 | 125.40 | 125.40 | - | 79,223 |
| Jul 15, 2025 | 124.19 | 127.60 | 122.20 | 125.40 | 125.40 | -0.16% | 242,845 |
| Jul 14, 2025 | 126.99 | 126.99 | 123.40 | 125.60 | 125.60 | 0.48% | 395,226 |
| Jul 11, 2025 | 123.60 | 125.60 | 123.57 | 125.00 | 125.00 | 0.97% | 336,612 |
| Jul 10, 2025 | 118.00 | 123.80 | 117.20 | 123.80 | 123.80 | 4.74% | 277,381 |
| Jul 9, 2025 | 124.12 | 124.80 | 118.20 | 118.20 | 118.20 | -4.98% | 5,270,199 |
| Jul 8, 2025 | 126.40 | 127.80 | 123.00 | 124.40 | 124.40 | -0.16% | 115,068 |
| Jul 7, 2025 | 126.60 | 127.80 | 123.20 | 124.60 | 124.60 | -1.11% | 99,432 |
| Jul 4, 2025 | 123.36 | 127.00 | 122.52 | 126.00 | 126.00 | 1.45% | 144,123 |
| Jul 3, 2025 | 123.21 | 125.00 | 123.21 | 124.20 | 124.20 | -0.32% | 131,411 |
| Jul 2, 2025 | 120.67 | 125.00 | 120.20 | 124.60 | 124.60 | 2.13% | 591,202 |
| Jul 1, 2025 | 123.08 | 124.00 | 121.19 | 122.00 | 122.00 | 0.66% | 406,654 |