Regional REIT Limited (LON:RGL)
London · Delayed Price · Currency is GBP · Price in GBX 89.30
-2.00 (-2.19%)
Sep 18, 2026, 4:35 PM GMT
Regional REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 95.80 | 97.70 | 95.66 | 96.50 | 94.43 | 0.73% | 265,082 |
| Aug 26, 2026 | 96.50 | 97.60 | 95.80 | 95.80 | 93.74 | -0.42% | 101,553 |
| Aug 25, 2026 | 96.40 | 96.90 | 95.80 | 96.20 | 94.14 | 0.10% | 252,209 |
| Aug 24, 2026 | 93.70 | 97.00 | 93.60 | 96.10 | 94.04 | 1.16% | 269,952 |
| Aug 21, 2026 | 95.00 | 97.00 | 93.60 | 95.00 | 92.96 | -1.25% | 111,718 |
| Aug 20, 2026 | 93.60 | 96.90 | 92.60 | 96.20 | 94.14 | 2.34% | 44,834 |
| Aug 19, 2026 | 93.50 | 97.00 | 91.90 | 94.00 | 91.98 | 0.53% | 312,720 |
| Aug 18, 2026 | 95.00 | 97.00 | 91.80 | 93.50 | 91.49 | 0.75% | 171,763 |
| Aug 17, 2026 | 95.90 | 99.00 | 92.80 | 92.80 | 90.81 | -0.96% | 126,383 |
| Aug 14, 2026 | 97.00 | 98.30 | 93.70 | 93.70 | 91.69 | -4.19% | 300,658 |
| Aug 13, 2026 | 100.00 | 100.00 | 97.80 | 97.80 | 95.70 | -0.31% | 116,693 |
| Aug 12, 2026 | 98.10 | 99.90 | 96.30 | 98.10 | 95.99 | 0.10% | 24,067 |
| Aug 11, 2026 | 97.70 | 99.90 | 96.20 | 98.00 | 95.90 | - | 92,921 |
| Aug 10, 2026 | 99.90 | 99.90 | 95.50 | 98.00 | 95.90 | - | 669,134 |
| Aug 7, 2026 | 99.00 | 100.00 | 96.40 | 98.00 | 95.90 | -1.01% | 162,380 |
| Aug 6, 2026 | 98.00 | 100.00 | 96.20 | 99.00 | 96.88 | 1.02% | 207,991 |
| Aug 5, 2026 | 97.00 | 99.35 | 94.90 | 98.00 | 95.90 | 2.08% | 191,270 |
| Aug 4, 2026 | 97.90 | 100.00 | 94.80 | 96.00 | 93.94 | -1.03% | 1,133,756 |
| Aug 3, 2026 | 98.50 | 99.15 | 94.90 | 97.00 | 94.92 | -1.32% | 252,124 |
| Jul 31, 2026 | 98.00 | 99.00 | 97.34 | 98.30 | 96.19 | 1.34% | 201,031 |
| Jul 30, 2026 | 97.40 | 98.00 | 94.90 | 97.00 | 94.92 | -0.21% | 122,344 |
| Jul 29, 2026 | 98.00 | 99.00 | 94.90 | 97.20 | 95.11 | 1.67% | 308,363 |
| Jul 28, 2026 | 98.00 | 98.50 | 94.90 | 95.60 | 93.55 | -2.45% | 253,408 |
| Jul 27, 2026 | 97.50 | 100.00 | 94.90 | 98.00 | 95.90 | 0.10% | 346,122 |
| Jul 24, 2026 | 99.90 | 100.00 | 94.90 | 97.90 | 95.80 | 0.41% | 161,896 |
| Jul 23, 2026 | 97.50 | 99.00 | 94.90 | 97.50 | 95.41 | -1.61% | 81,360 |
| Jul 22, 2026 | 99.90 | 100.00 | 94.90 | 99.10 | 96.97 | 2.80% | 123,988 |
| Jul 21, 2026 | 98.50 | 99.70 | 96.30 | 96.40 | 94.33 | -1.93% | 149,946 |
| Jul 20, 2026 | 95.10 | 99.90 | 94.00 | 98.30 | 96.19 | 0.10% | 203,506 |
| Jul 17, 2026 | 98.00 | 99.00 | 95.30 | 98.20 | 96.09 | 0.72% | 368,089 |
| Jul 16, 2026 | 95.10 | 98.49 | 95.10 | 97.50 | 95.41 | -0.51% | 465,298 |
| Jul 15, 2026 | 98.00 | 99.00 | 95.30 | 98.00 | 95.90 | 0.41% | 370,778 |
| Jul 14, 2026 | 95.50 | 99.00 | 95.00 | 97.60 | 95.51 | 1.24% | 744,666 |
| Jul 13, 2026 | 95.50 | 96.40 | 94.60 | 96.40 | 94.33 | 0.94% | 89,198 |
| Jul 10, 2026 | 95.40 | 97.10 | 94.00 | 95.50 | 93.45 | 0.42% | 417,109 |