Regional REIT Limited (LON:RGL)
London · Delayed Price · Currency is GBP · Price in GBX 97.90
-0.10 (-0.10%)
Jul 28, 2026, 8:45 AM GMT
Regional REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 100.00 | 99.00 | 96.20 | 98.00 | 98.00 | 0.10% | 346,122 |
| Jul 24, 2026 | 99.90 | 100.00 | 94.90 | 97.90 | 97.90 | 0.41% | 161,896 |
| Jul 23, 2026 | 97.50 | 99.00 | 94.90 | 97.50 | 97.50 | -1.61% | 81,360 |
| Jul 22, 2026 | 99.90 | 100.00 | 94.90 | 99.10 | 99.10 | 2.80% | 123,988 |
| Jul 21, 2026 | 98.50 | 99.70 | 96.30 | 96.40 | 96.40 | -1.93% | 149,946 |
| Jul 20, 2026 | 95.10 | 99.90 | 94.00 | 98.30 | 98.30 | 0.10% | 203,506 |
| Jul 17, 2026 | 98.00 | 99.00 | 95.30 | 98.20 | 98.20 | 0.72% | 368,089 |
| Jul 16, 2026 | 95.10 | 98.49 | 95.10 | 97.50 | 97.50 | -0.51% | 465,298 |
| Jul 15, 2026 | 98.00 | 99.00 | 95.30 | 98.00 | 98.00 | 0.41% | 370,778 |
| Jul 14, 2026 | 95.50 | 99.00 | 95.00 | 97.60 | 97.60 | 1.24% | 744,666 |
| Jul 13, 2026 | 95.50 | 96.40 | 94.60 | 96.40 | 96.40 | 0.94% | 89,198 |
| Jul 10, 2026 | 95.40 | 97.10 | 94.00 | 95.50 | 95.50 | 0.42% | 417,109 |
| Jul 9, 2026 | 94.50 | 95.27 | 94.10 | 95.10 | 95.10 | -0.31% | 210,563 |
| Jul 8, 2026 | 94.45 | 95.40 | 93.30 | 95.40 | 95.40 | 0.42% | 585,014 |
| Jul 7, 2026 | 93.50 | 96.00 | 92.70 | 95.00 | 95.00 | 0.42% | 205,362 |
| Jul 6, 2026 | 94.00 | 95.25 | 92.10 | 94.60 | 94.60 | 0.32% | 245,280 |
| Jul 3, 2026 | 94.30 | 95.00 | 88.70 | 94.30 | 94.30 | 0.32% | 190,696 |
| Jul 2, 2026 | 94.00 | 94.50 | 88.70 | 94.00 | 94.00 | -0.21% | 239,233 |
| Jul 1, 2026 | 93.80 | 94.90 | 90.70 | 94.20 | 94.20 | 1.62% | 360,320 |
| Jun 30, 2026 | 93.00 | 94.06 | 91.70 | 92.70 | 92.70 | -0.54% | 218,871 |
| Jun 29, 2026 | 91.00 | 93.60 | 90.70 | 93.20 | 93.20 | 1.30% | 273,505 |
| Jun 26, 2026 | 92.95 | 92.80 | 90.40 | 92.00 | 92.00 | - | 148,465 |
| Jun 25, 2026 | 91.60 | 93.50 | 90.40 | 92.00 | 92.00 | - | 219,469 |
| Jun 24, 2026 | 90.30 | 93.40 | 85.80 | 92.00 | 92.00 | - | 145,021 |
| Jun 23, 2026 | 90.10 | 93.50 | 90.00 | 92.00 | 92.00 | - | 143,079 |
| Jun 22, 2026 | 91.00 | 93.40 | 87.70 | 92.00 | 92.00 | - | 223,259 |
| Jun 19, 2026 | 92.00 | 93.50 | 91.30 | 92.00 | 92.00 | -0.65% | 639,024 |
| Jun 18, 2026 | 91.50 | 93.00 | 90.10 | 92.60 | 92.60 | 1.20% | 358,236 |
| Jun 17, 2026 | 91.50 | 93.00 | 91.00 | 91.50 | 91.50 | 0.55% | 549,542 |
| Jun 16, 2026 | 91.00 | 92.50 | 90.90 | 91.00 | 91.00 | - | 1,390,327 |
| Jun 15, 2026 | 90.40 | 92.50 | 90.30 | 91.00 | 91.00 | - | 60,843 |
| Jun 12, 2026 | 90.70 | 92.50 | 90.30 | 91.00 | 91.00 | 0.55% | 234,860 |
| Jun 11, 2026 | 90.00 | 92.00 | 90.00 | 90.50 | 90.50 | -0.88% | 72,770 |
| Jun 10, 2026 | 91.00 | 92.00 | 88.00 | 91.30 | 91.30 | 0.33% | 308,168 |
| Jun 9, 2026 | 87.60 | 91.90 | 87.20 | 91.00 | 91.00 | -0.33% | 388,886 |
| Jun 8, 2026 | 85.50 | 92.80 | 85.50 | 91.30 | 91.30 | 1.78% | 64,934 |
| Jun 5, 2026 | 89.30 | 92.90 | 88.30 | 89.70 | 89.70 | -0.77% | 342,307 |
| Jun 4, 2026 | 88.80 | 90.80 | 85.50 | 90.40 | 90.40 | 2.26% | 204,487 |
| Jun 3, 2026 | 89.00 | 90.00 | 86.10 | 88.40 | 88.40 | -0.67% | 170,739 |
| Jun 2, 2026 | 90.00 | 89.00 | 88.00 | 89.00 | 89.00 | 0.34% | 162,508 |
| Jun 1, 2026 | 89.00 | 92.20 | 88.00 | 88.70 | 88.70 | 0.45% | 362,197 |
| May 29, 2026 | 89.40 | 92.90 | 88.00 | 88.30 | 88.30 | - | 255,576 |
| May 28, 2026 | 89.00 | 93.80 | 88.00 | 88.30 | 88.30 | -0.34% | 281,964 |
| May 27, 2026 | 91.10 | 93.00 | 88.10 | 90.60 | 88.60 | 1.91% | 398,766 |
| May 26, 2026 | 91.40 | 92.20 | 88.00 | 88.90 | 86.94 | -2.31% | 392,007 |
| May 22, 2026 | 90.00 | 92.70 | 88.00 | 91.00 | 88.99 | - | 790,244 |
| May 21, 2026 | 91.00 | 92.00 | 89.50 | 91.00 | 88.99 | 0.66% | 389,802 |
| May 20, 2026 | 91.40 | 91.50 | 89.00 | 90.40 | 88.40 | 1.01% | 250,645 |
| May 19, 2026 | 89.50 | 91.90 | 86.10 | 89.50 | 87.52 | 0.56% | 267,289 |
| May 18, 2026 | 88.80 | 92.90 | 85.60 | 89.00 | 87.04 | -1.22% | 178,553 |