How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Regency Centers Corporation (0KUT.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

61.74

+0.59

(+0.96%)

At close: 06:50PM BST

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	61.73	61.74	61.73	61.74	61.74	5
13 Jun 2024	60.81	61.59	60.71	61.59	61.59	718
12 Jun 2024	61.14	61.99	61.13	61.15	61.15	293
12 Jun 2024	0.67 Dividend
11 Jun 2024	60.03	61.02	60.03	60.94	60.27	51
10 Jun 2024	60.19	61.17	60.07	61.08	60.41	446
07 Jun 2024	60.59	61.11	60.59	61.08	60.41	198
06 Jun 2024	60.60	61.73	60.60	61.73	61.05	36
05 Jun 2024	61.29	61.47	61.15	61.15	60.48	216
04 Jun 2024	62.04	62.08	61.58	61.86	61.18	243
03 Jun 2024	61.62	62.04	61.47	61.89	61.21	744
31 May 2024	60.40	61.04	60.40	61.04	60.37	32
30 May 2024	59.44	59.44	59.44	59.44	58.79	3
29 May 2024	58.46	58.50	58.29	58.50	57.86	1
28 May 2024	59.51	60.01	59.51	60.01	59.35	5
24 May 2024	59.48	59.48	59.48	59.48	58.83	2
23 May 2024	59.55	59.89	59.55	59.87	59.21	24
22 May 2024	60.26	60.71	60.17	60.63	59.96	7
21 May 2024	60.03	60.04	59.82	60.01	59.35	2
20 May 2024	60.73	60.79	60.08	60.08	59.42	26
17 May 2024	60.30	61.18	60.30	61.18	60.50	6
16 May 2024	60.61	60.61	60.13	60.35	59.69	346
15 May 2024	60.49	60.49	60.49	60.49	59.82	67
14 May 2024	60.20	60.20	59.44	59.44	58.78	14
13 May 2024	59.78	59.85	59.68	59.76	59.11	663
10 May 2024	59.14	59.37	59.14	59.37	58.72	2
09 May 2024	58.92	58.92	58.70	58.85	58.20	20
08 May 2024	-	-	-	-	-	-
07 May 2024	59.40	59.89	59.40	59.89	59.23	10
03 May 2024	58.98	60.53	58.56	58.79	58.15	563
02 May 2024	59.86	59.86	59.86	59.86	59.20	35
01 May 2024	58.88	59.38	58.88	59.38	58.73	37
30 Apr 2024	-	-	-	-	-	-
29 Apr 2024	58.98	58.98	58.28	58.47	57.83	23,593
26 Apr 2024	-	-	-	-	-	-
25 Apr 2024	59.30	59.30	59.17	59.29	58.64	33
24 Apr 2024	60.10	60.10	59.81	59.81	59.16	22
23 Apr 2024	59.33	60.09	59.33	60.09	59.43	7
22 Apr 2024	58.83	58.90	58.42	58.90	58.25	9
19 Apr 2024	58.20	58.26	58.19	58.26	57.62	162
18 Apr 2024	57.91	57.91	57.21	57.73	57.10	154
17 Apr 2024	57.12	57.24	56.54	57.06	56.43	512
16 Apr 2024	57.37	57.93	56.55	56.55	55.93	46
15 Apr 2024	58.67	58.71	57.90	57.90	57.26	22
12 Apr 2024	58.08	58.08	58.03	58.03	57.39	21
11 Apr 2024	58.00	58.08	57.70	58.08	57.44	3
10 Apr 2024	58.35	59.01	58.35	58.69	58.04	43
09 Apr 2024	59.23	59.77	59.19	59.77	59.11	23,529
08 Apr 2024	59.03	59.53	58.85	59.46	58.81	320
05 Apr 2024	58.79	58.88	58.72	58.88	58.23	52
04 Apr 2024	60.20	60.20	60.10	60.10	59.44	2,322
03 Apr 2024	-	-	-	-	-	-
02 Apr 2024	59.44	59.44	59.43	59.43	58.78	23
28 Mar 2024	60.50	60.69	60.22	60.38	59.72	183
27 Mar 2024	59.43	60.00	59.43	60.00	59.34	22
26 Mar 2024	59.34	59.34	59.06	59.06	58.41	3
25 Mar 2024	59.51	59.64	59.13	59.13	58.47	21
22 Mar 2024	60.77	60.78	59.73	59.73	59.07	97
21 Mar 2024	60.73	60.73	60.54	60.54	59.87	101
20 Mar 2024	58.84	59.44	58.84	59.42	58.77	4
19 Mar 2024	59.57	59.78	59.37	59.78	59.12	230
18 Mar 2024	59.30	59.44	59.13	59.44	58.79	447
15 Mar 2024	59.06	59.11	58.86	58.86	58.21	78
14 Mar 2024	59.88	60.20	59.12	59.12	58.47	481
13 Mar 2024	60.98	61.15	60.98	61.15	60.48	2
12 Mar 2024	61.00	61.02	60.60	60.60	59.93	20
12 Mar 2024	0.67 Dividend
11 Mar 2024	61.99	61.99	61.50	61.64	60.30	33
08 Mar 2024	61.97	62.13	61.85	61.94	60.59	545
07 Mar 2024	61.35	61.35	61.29	61.32	59.99	5
06 Mar 2024	62.17	62.17	61.16	61.16	59.83	55
05 Mar 2024	62.66	62.93	62.50	62.58	61.22	632
04 Mar 2024	61.69	62.31	61.69	62.31	60.96	81
01 Mar 2024	61.61	62.21	61.47	61.48	60.14	3
29 Feb 2024	61.42	61.42	61.24	61.34	60.01	498
28 Feb 2024	60.22	60.75	60.09	60.75	59.43	20
27 Feb 2024	60.39	60.98	60.39	60.98	59.65	380
26 Feb 2024	60.49	60.65	60.37	60.37	59.06	870
23 Feb 2024	60.74	60.74	60.74	60.74	59.42	90
22 Feb 2024	61.03	61.07	61.03	61.07	59.74	80
21 Feb 2024	60.74	61.23	60.74	61.17	59.84	179
20 Feb 2024	60.96	61.13	60.96	61.01	59.68	4
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	61.24	61.24	60.81	60.81	59.49	9
15 Feb 2024	61.07	61.22	61.00	61.22	59.89	4
14 Feb 2024	60.47	60.70	60.03	60.03	58.72	102
13 Feb 2024	59.72	60.11	59.11	60.11	58.80	102
12 Feb 2024	61.21	61.69	60.87	60.87	59.55	25
09 Feb 2024	60.28	61.88	60.00	61.03	59.71	104
08 Feb 2024	61.85	62.43	61.83	62.43	61.07	519
07 Feb 2024	62.12	62.34	62.12	62.12	60.77	3
06 Feb 2024	61.13	62.46	61.13	62.45	61.09	202
05 Feb 2024	61.60	61.64	61.17	61.64	60.30	220
02 Feb 2024	62.85	62.85	61.98	61.98	60.63	3
01 Feb 2024	62.69	62.95	62.62	62.62	61.26	2
31 Jan 2024	63.12	63.38	63.12	63.26	61.88	46
30 Jan 2024	63.24	63.42	63.08	63.27	61.89	11
29 Jan 2024	63.38	63.38	63.00	63.00	61.63	235
26 Jan 2024	64.21	64.21	63.91	63.91	62.52	88
25 Jan 2024	63.07	63.47	62.94	63.47	62.09	135
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0075(-0.59%)

Bitcoin GBP52,178.70+479.63(+0.93%)

How I founded Britain's most respected removals firm

Regency Centers Corporation (0KUT.L)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0075(-0.59%)

Bitcoin GBP
52,178.70
+479.63(+0.93%)