Regional REIT Limited (LON:RGL)
London · Delayed Price · Currency is GBP · Price in GBX 92.40
+0.40 (0.43%)
Apr 17, 2026, 4:35 PM GMT
Regional REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 92.98 | 95.00 | 88.20 | 92.24 | - | 0.26% | 37,753 |
| Apr 16, 2026 | 93.10 | 95.00 | 88.50 | 92.00 | 92.00 | 1.21% | 109,818 |
| Apr 15, 2026 | 94.00 | 94.10 | 90.30 | 90.90 | 90.90 | -1.73% | 94,819 |
| Apr 14, 2026 | 94.80 | 95.00 | 92.00 | 92.50 | 92.50 | -1.70% | 470,936 |
| Apr 13, 2026 | 93.00 | 95.00 | 90.40 | 94.10 | 94.10 | - | 250,279 |
| Apr 10, 2026 | 91.10 | 95.00 | 89.15 | 94.10 | 94.10 | 2.62% | 281,885 |
| Apr 9, 2026 | 89.70 | 94.90 | 89.70 | 91.70 | 91.70 | 1.78% | 207,201 |
| Apr 8, 2026 | 90.00 | 95.00 | 86.60 | 90.10 | 90.10 | 0.67% | 280,955 |
| Apr 7, 2026 | 87.90 | 92.50 | 88.00 | 89.50 | 89.50 | 2.87% | 194,650 |
| Apr 2, 2026 | 87.70 | 92.50 | 85.20 | 87.00 | 87.00 | -1.36% | 394,296 |
| Apr 1, 2026 | 90.70 | 93.10 | 84.80 | 88.20 | 88.20 | 1.97% | 446,351 |
| Mar 31, 2026 | 86.20 | 92.10 | 85.70 | 86.50 | 86.50 | -1.70% | 254,609 |
| Mar 30, 2026 | 86.40 | 91.50 | 85.10 | 88.00 | 88.00 | 1.03% | 247,057 |
| Mar 27, 2026 | 87.32 | 89.80 | 87.10 | 87.10 | 87.10 | 0.69% | 542,276 |
| Mar 26, 2026 | 92.50 | 92.50 | 86.50 | 86.50 | 86.50 | -4.95% | 150,451 |
| Mar 25, 2026 | 90.80 | 94.90 | 88.50 | 91.00 | 91.00 | 1.11% | 318,776 |
| Mar 24, 2026 | 90.00 | 92.50 | 86.10 | 90.00 | 90.00 | -2.70% | 734,582 |
| Mar 23, 2026 | 89.10 | 92.60 | 85.09 | 92.50 | 92.50 | 1.09% | 395,680 |
| Mar 20, 2026 | 93.00 | 94.70 | 91.40 | 91.50 | 91.50 | -1.51% | 732,390 |
| Mar 19, 2026 | 96.00 | 98.50 | 91.33 | 92.90 | 92.90 | -3.73% | 325,951 |
| Mar 18, 2026 | 98.80 | 100.00 | 96.32 | 96.50 | 96.50 | -2.23% | 524,855 |
| Mar 17, 2026 | 98.50 | 100.00 | 97.00 | 98.70 | 98.70 | - | 124,677 |
| Mar 16, 2026 | 98.80 | 99.60 | 97.96 | 98.70 | 98.70 | -0.80% | 575,761 |
| Mar 13, 2026 | 99.40 | 100.00 | 97.87 | 99.50 | 99.50 | 0.71% | 348,701 |
| Mar 12, 2026 | 99.00 | 100.00 | 97.70 | 98.80 | 98.80 | -0.10% | 353,069 |
| Mar 11, 2026 | 98.00 | 99.00 | 96.00 | 98.90 | 98.90 | -0.50% | 212,260 |
| Mar 10, 2026 | 97.30 | 99.40 | 95.00 | 99.40 | 99.40 | 4.19% | 1,137,433 |
| Mar 9, 2026 | 95.20 | 100.80 | 94.50 | 95.40 | 95.40 | -0.62% | 243,868 |
| Mar 6, 2026 | 97.20 | 98.20 | 95.10 | 96.00 | 96.00 | -2.34% | 188,010 |
| Mar 5, 2026 | 97.30 | 100.80 | 95.00 | 98.30 | 98.30 | 0.51% | 384,020 |
| Mar 4, 2026 | 95.10 | 100.80 | 94.14 | 97.80 | 97.80 | 2.62% | 266,246 |
| Mar 3, 2026 | 98.10 | 100.80 | 95.10 | 95.30 | 95.30 | -3.74% | 335,000 |
| Mar 2, 2026 | 99.00 | 102.80 | 97.50 | 99.00 | 99.00 | -0.10% | 256,585 |
| Feb 27, 2026 | 96.00 | 102.60 | 96.00 | 99.10 | 99.10 | 0.71% | 274,008 |
| Feb 26, 2026 | 98.60 | 102.80 | 96.86 | 98.40 | 98.40 | -2.96% | 516,908 |
| Feb 25, 2026 | 99.70 | 104.00 | 97.00 | 101.40 | 98.90 | 1.91% | 764,284 |
| Feb 24, 2026 | 102.20 | 102.20 | 96.80 | 99.50 | 97.05 | -2.83% | 865,343 |
| Feb 23, 2026 | 100.80 | 102.40 | 98.00 | 102.40 | 99.88 | 0.99% | 487,961 |
| Feb 20, 2026 | 103.80 | 106.99 | 101.00 | 101.40 | 98.90 | -0.59% | 455,214 |
| Feb 19, 2026 | 103.80 | 106.80 | 94.10 | 102.00 | 99.49 | -4.49% | 2,029,851 |
| Feb 18, 2026 | 107.80 | 110.00 | 104.00 | 106.80 | 104.17 | 0.38% | 178,759 |
| Feb 17, 2026 | 110.20 | 111.60 | 104.60 | 106.40 | 103.78 | 1.92% | 252,382 |
| Feb 16, 2026 | 107.20 | 112.00 | 104.40 | 104.40 | 101.83 | -2.43% | 205,111 |
| Feb 13, 2026 | 108.20 | 111.40 | 107.00 | 107.00 | 104.36 | -1.65% | 270,436 |
| Feb 12, 2026 | 107.60 | 112.40 | 106.00 | 108.80 | 106.12 | -0.37% | 324,516 |
| Feb 11, 2026 | 108.00 | 112.40 | 107.80 | 109.20 | 106.51 | 1.30% | 335,277 |
| Feb 10, 2026 | 107.00 | 109.60 | 106.60 | 107.80 | 105.14 | 1.32% | 440,907 |
| Feb 9, 2026 | 107.40 | 109.60 | 104.20 | 106.40 | 103.78 | -0.56% | 245,388 |
| Feb 6, 2026 | 106.40 | 109.60 | 106.40 | 107.00 | 104.36 | - | 189,400 |
| Feb 5, 2026 | 108.20 | 109.20 | 105.80 | 107.00 | 104.36 | 0.75% | 457,179 |