Regional REIT Limited (LON:RGL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 86.60
+0.10 (0.12%)
Nov 6, 2026, 4:48 PM GMT
Regional REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 87.33 | 88.00 | 85.70 | 86.60 | 86.60 | 0.12% | 258,156 |
| Nov 5, 2026 | 85.50 | 90.00 | 85.50 | 86.50 | 86.50 | -0.80% | 277,319 |
| Nov 4, 2026 | 88.00 | 89.70 | 86.50 | 87.20 | 87.20 | -0.46% | 70,789 |
| Nov 3, 2026 | 88.70 | 89.80 | 84.10 | 87.60 | 87.60 | -1.35% | 196,299 |
| Nov 2, 2026 | 89.90 | 90.00 | 88.00 | 88.80 | 88.80 | 0.57% | 73,131 |
| Oct 30, 2026 | 88.00 | 89.80 | 86.50 | 88.30 | 88.30 | -0.23% | 209,399 |
| Oct 29, 2026 | 90.00 | 90.00 | 86.60 | 88.50 | 88.50 | 1.03% | 129,419 |
| Oct 28, 2026 | 88.10 | 89.90 | 87.60 | 87.60 | 87.60 | -2.34% | 66,727 |
| Oct 27, 2026 | 87.70 | 89.90 | 87.60 | 89.70 | 89.70 | 1.93% | 61,010 |
| Oct 26, 2026 | 88.10 | 89.90 | 87.50 | 88.00 | 88.00 | -2.22% | 133,199 |
| Oct 23, 2026 | 87.60 | 90.00 | 87.60 | 90.00 | 90.00 | 2.86% | 24,457 |
| Oct 22, 2026 | 87.50 | 89.90 | 87.03 | 87.50 | 87.50 | - | 81,209 |
| Oct 21, 2026 | 87.30 | 89.80 | 86.91 | 87.50 | 87.50 | 0.23% | 311,729 |
| Oct 20, 2026 | 87.50 | 89.90 | 85.70 | 87.30 | 87.30 | 0.11% | 348,189 |
| Oct 19, 2026 | 88.00 | 89.90 | 87.10 | 87.20 | 87.20 | -0.46% | 108,062 |
| Oct 16, 2026 | 89.80 | 88.50 | 87.60 | 87.60 | 87.60 | 0.46% | 225,950 |
| Oct 15, 2026 | 89.80 | 89.80 | 86.50 | 87.20 | 87.20 | 0.35% | 208,724 |
| Oct 14, 2026 | 87.10 | 88.80 | 86.90 | 86.90 | 86.90 | 0.46% | 149,669 |
| Oct 13, 2026 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | -0.57% | 176,278 |
| Oct 12, 2026 | 85.50 | 89.50 | 85.50 | 87.00 | 87.00 | - | 140,927 |
| Oct 9, 2026 | 87.70 | 88.90 | 87.00 | 87.00 | 87.00 | -0.23% | 88,483 |
| Oct 8, 2026 | 87.40 | 88.60 | 87.20 | 87.20 | 87.20 | -0.80% | 118,051 |
| Oct 7, 2026 | 89.00 | 87.90 | 87.30 | 87.90 | 87.90 | 0.80% | 192,669 |
| Oct 6, 2026 | 87.80 | 89.00 | 87.20 | 87.20 | 87.20 | 0.35% | 174,651 |
| Oct 5, 2026 | 85.27 | 87.40 | 86.00 | 86.90 | 86.90 | 1.16% | 413,703 |
| Oct 2, 2026 | 85.50 | 89.40 | 85.40 | 85.90 | 85.90 | 0.82% | 335,227 |
| Oct 1, 2026 | 86.20 | 87.70 | 85.20 | 85.20 | 85.20 | -2.07% | 136,453 |
| Sep 30, 2026 | 88.00 | 89.80 | 86.30 | 87.00 | 87.00 | -2.25% | 904,991 |
| Sep 29, 2026 | 94.00 | 94.00 | 88.10 | 89.00 | 89.00 | 1.14% | 215,787 |
| Sep 28, 2026 | 88.60 | 90.30 | 88.00 | 88.00 | 88.00 | - | 121,102 |
| Sep 25, 2026 | 93.70 | 88.00 | 88.00 | 88.00 | 88.00 | -0.68% | 130,654 |
| Sep 24, 2026 | 89.65 | 88.60 | 88.60 | 88.60 | 88.60 | -1.23% | 558,455 |
| Sep 23, 2026 | 88.00 | 92.20 | 88.00 | 89.70 | 89.70 | 0.56% | 115,568 |
| Sep 22, 2026 | 91.20 | 91.20 | 88.40 | 89.20 | 89.20 | 0.11% | 344,291 |
| Sep 21, 2026 | 89.00 | 92.90 | 89.00 | 89.10 | 89.10 | -0.22% | 277,171 |
| Sep 18, 2026 | 91.10 | 92.00 | 89.30 | 89.30 | 89.30 | -2.19% | 192,584 |
| Sep 17, 2026 | 90.00 | 93.00 | 91.30 | 91.30 | 91.30 | 0.11% | 75,839 |
| Sep 16, 2026 | 92.80 | 95.70 | 91.70 | 93.20 | 91.20 | 1.30% | 263,684 |
| Sep 15, 2026 | 91.40 | 93.80 | 88.60 | 92.00 | 90.03 | 0.77% | 282,484 |
| Sep 14, 2026 | 93.10 | 96.90 | 91.00 | 91.30 | 89.34 | -1.93% | 389,632 |
| Sep 11, 2026 | 93.20 | 96.90 | 92.70 | 93.10 | 91.10 | - | 221,095 |
| Sep 10, 2026 | 94.40 | 96.90 | 92.70 | 93.10 | 91.10 | -2.00% | 181,635 |
| Sep 9, 2026 | 94.60 | 96.90 | 93.06 | 95.00 | 92.96 | - | 270,303 |
| Sep 8, 2026 | 95.00 | 96.80 | 94.10 | 95.00 | 92.96 | 0.64% | 459,580 |
| Sep 7, 2026 | 96.40 | 97.00 | 92.80 | 94.40 | 92.37 | 1.51% | 85,769 |
| Sep 4, 2026 | 93.00 | 97.10 | 92.80 | 93.00 | 91.00 | -1.06% | 101,984 |
| Sep 3, 2026 | 94.00 | 97.90 | 93.20 | 94.00 | 91.98 | 0.86% | 152,035 |
| Sep 2, 2026 | 96.00 | 98.00 | 93.20 | 93.20 | 91.20 | -3.02% | 205,725 |
| Sep 1, 2026 | 96.30 | 97.90 | 93.20 | 96.10 | 94.04 | 3.22% | 121,384 |
| Aug 28, 2026 | 97.00 | 97.90 | 92.70 | 93.10 | 91.10 | -3.52% | 197,243 |