Regional REIT Limited (LON:RGL)
London · Delayed Price · Currency is GBP · Price in GBX 94.50
+0.50 (0.53%)
Aug 20, 2026, 2:37 PM GMT
Regional REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 93.00 | 96.80 | 93.00 | 96.80 | - | 2.98% | 245 |
| Aug 19, 2026 | 93.50 | 94.70 | 91.90 | 94.00 | 94.00 | 0.53% | 312,715 |
| Aug 18, 2026 | 95.44 | 95.00 | 93.20 | 93.50 | 93.50 | 0.75% | 171,763 |
| Aug 17, 2026 | 95.90 | 99.00 | 92.80 | 92.80 | 92.80 | -0.96% | 126,383 |
| Aug 14, 2026 | 97.15 | 97.00 | 93.70 | 93.70 | 93.70 | -4.19% | 300,657 |
| Aug 13, 2026 | 99.90 | 100.00 | 97.80 | 97.80 | 97.80 | -0.31% | 116,693 |
| Aug 12, 2026 | 98.10 | 99.90 | 96.30 | 98.10 | 98.10 | 0.10% | 24,067 |
| Aug 11, 2026 | 97.70 | 99.90 | 96.20 | 98.00 | 98.00 | - | 92,921 |
| Aug 10, 2026 | 98.90 | 99.90 | 95.50 | 98.00 | 98.00 | - | 669,131 |
| Aug 7, 2026 | 99.00 | 100.00 | 96.40 | 98.00 | 98.00 | -1.01% | 162,380 |
| Aug 6, 2026 | 98.00 | 100.00 | 96.20 | 99.00 | 99.00 | 1.02% | 207,991 |
| Aug 5, 2026 | 97.00 | 99.35 | 94.90 | 98.00 | 98.00 | 2.08% | 191,270 |
| Aug 4, 2026 | 99.19 | 99.90 | 96.00 | 96.00 | 96.00 | -1.03% | 563,755 |
| Aug 3, 2026 | 98.50 | 99.15 | 94.90 | 97.00 | 97.00 | -1.32% | 252,124 |
| Jul 31, 2026 | 98.00 | 99.00 | 97.34 | 98.30 | 98.30 | 1.34% | 201,031 |
| Jul 30, 2026 | 97.40 | 98.00 | 94.90 | 97.00 | 97.00 | -0.21% | 122,344 |
| Jul 29, 2026 | 98.00 | 99.00 | 94.90 | 97.20 | 97.20 | 1.67% | 308,363 |
| Jul 28, 2026 | 98.00 | 98.50 | 94.90 | 95.60 | 95.60 | -2.45% | 253,408 |
| 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 |