Regional REIT Limited (LON:RGL)
London · Delayed Price · Currency is GBP · Price in GBX 92.00
0.00 (0.00%)
Jun 26, 2026, 4:37 PM GMT
Regional REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 86.30 | 93.00 | 86.30 | 90.10 | 88.11 | -3.12% | 214,445 |
| May 14, 2026 | 93.00 | 93.00 | 86.10 | 93.00 | 90.95 | 7.64% | 45,590 |
| May 13, 2026 | 88.70 | 88.70 | 86.00 | 86.40 | 84.49 | -1.82% | 86,295 |
| May 12, 2026 | 87.00 | 91.10 | 86.10 | 88.00 | 86.06 | 0.23% | 109,916 |
| May 11, 2026 | 89.00 | 89.00 | 86.00 | 87.80 | 85.86 | 2.09% | 580,735 |
| May 8, 2026 | 86.10 | 93.30 | 86.00 | 86.00 | 84.10 | - | 357,398 |
| May 7, 2026 | 85.50 | 93.40 | 85.50 | 86.00 | 84.10 | - | 237,637 |
| May 6, 2026 | 86.00 | 93.50 | 85.70 | 86.00 | 84.10 | -3.37% | 138,992 |
| May 5, 2026 | 85.50 | 94.50 | 85.50 | 89.00 | 87.04 | -3.99% | 129,466 |
| May 1, 2026 | 90.00 | 93.40 | 86.50 | 92.70 | 90.65 | 6.92% | 45,153 |
| Apr 30, 2026 | 89.00 | 89.00 | 86.06 | 86.70 | 84.79 | 0.46% | 291,173 |
| Apr 29, 2026 | 86.30 | 94.40 | 86.30 | 86.30 | 84.39 | -0.58% | 121,003 |
| Apr 28, 2026 | 89.00 | 94.10 | 86.80 | 86.80 | 84.88 | -7.95% | 80,537 |
| Apr 27, 2026 | 86.50 | 94.30 | 86.50 | 94.30 | 92.22 | 7.77% | 103,333 |
| Apr 24, 2026 | 89.80 | 94.40 | 87.10 | 87.50 | 85.57 | -2.56% | 222,790 |
| Apr 23, 2026 | 94.40 | 94.40 | 86.10 | 89.80 | 87.82 | 4.30% | 496,041 |
| Apr 22, 2026 | 94.50 | 94.50 | 86.10 | 86.10 | 84.20 | -4.33% | 204,946 |
| Apr 21, 2026 | 89.50 | 95.00 | 87.40 | 90.00 | 88.01 | -1.10% | 69,055 |
| Apr 20, 2026 | 91.10 | 93.00 | 87.00 | 91.00 | 88.99 | -1.52% | 237,837 |
| Apr 17, 2026 | 90.10 | 95.00 | 88.20 | 92.40 | 90.36 | 0.43% | 112,468 |
| Apr 16, 2026 | 93.10 | 95.00 | 88.50 | 92.00 | 89.97 | 1.21% | 109,818 |