Regional REIT Limited (LON:RGL)
London · Delayed Price · Currency is GBP · Price in GBX 123.10
+1.10 (0.90%)
Aug 5, 2025, 8:40 AM BST
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 123.00 | 124.00 | 120.80 | 121.20 | 121.20 | -1.46% | 285,725 |
| Jun 27, 2025 | 120.90 | 123.00 | 119.80 | 123.00 | 123.00 | 2.16% | 402,460 |
| Jun 26, 2025 | 120.60 | 121.00 | 115.40 | 120.40 | 120.40 | 2.56% | 427,843 |
| Jun 25, 2025 | 118.40 | 119.00 | 115.20 | 117.40 | 117.40 | -1.01% | 114,098 |
| Jun 24, 2025 | 120.20 | 120.20 | 115.80 | 118.60 | 118.60 | - | 143,675 |
| Jun 23, 2025 | 116.87 | 120.20 | 113.20 | 118.60 | 118.60 | 4.22% | 209,507 |
| Jun 20, 2025 | 117.00 | 119.60 | 113.80 | 113.80 | 113.80 | -2.40% | 352,918 |
| Jun 19, 2025 | 114.00 | 119.80 | 114.00 | 116.60 | 116.60 | - | 68,983 |
| Jun 18, 2025 | 115.20 | 118.80 | 114.60 | 116.60 | 116.60 | 1.39% | 130,672 |
| Jun 17, 2025 | 118.80 | 120.20 | 115.00 | 115.00 | 115.00 | -1.71% | 99,283 |
| Jun 16, 2025 | 117.94 | 119.20 | 117.00 | 117.00 | 117.00 | - | 150,157 |
| Jun 13, 2025 | 116.70 | 118.00 | 114.20 | 117.00 | 117.00 | 0.34% | 184,482 |
| Jun 12, 2025 | 115.00 | 120.80 | 115.00 | 116.60 | 116.60 | -2.02% | 66,100 |
| Jun 11, 2025 | 120.36 | 121.00 | 117.00 | 119.00 | 119.00 | -0.83% | 130,087 |
| Jun 10, 2025 | 119.60 | 121.00 | 115.60 | 120.00 | 120.00 | 0.50% | 278,734 |
| Jun 9, 2025 | 119.40 | 119.40 | 115.40 | 119.40 | 119.40 | 1.70% | 278,734 |
| Jun 6, 2025 | 115.51 | 118.20 | 115.20 | 117.40 | 117.40 | 1.03% | 278,734 |
| Jun 5, 2025 | 115.48 | 117.20 | 115.20 | 116.20 | 116.20 | 1.04% | 234,329 |
| Jun 4, 2025 | 115.00 | 117.40 | 114.20 | 115.00 | 115.00 | - | 136,224 |
| Jun 3, 2025 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | - | 152,853 |
| Jun 2, 2025 | 115.18 | 118.00 | 113.60 | 115.00 | 115.00 | 0.88% | 87,873 |
| May 30, 2025 | 118.00 | 118.00 | 113.20 | 114.00 | 114.00 | -0.87% | 160,072 |
| May 29, 2025 | 116.00 | 116.94 | 114.00 | 115.00 | 115.00 | -0.35% | 174,690 |
| May 28, 2025 | 119.80 | 119.80 | 113.95 | 115.40 | 115.40 | 1.41% | 255,382 |
| May 27, 2025 | 115.00 | 119.20 | 112.20 | 113.80 | 113.80 | 0.53% | 194,348 |