UK markets closed

Regions Financial Corporation (0KV3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
19.72+0.20 (+1.03%)
At close: 04:09PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202419.8019.8919.7219.7219.722,758
25 Apr 202419.8120.0419.3619.5219.522,072
24 Apr 202419.3519.6619.1419.6219.62350,107
23 Apr 202419.2619.5019.1419.5019.502,416
22 Apr 202418.9019.0918.7719.0919.09341,208
19 Apr 202418.5618.9118.4518.8718.87320,804
18 Apr 202418.9419.1418.9118.9818.982,497
17 Apr 202418.9919.0118.7318.7318.731,402
16 Apr 202418.9318.9818.8318.8618.861,547
15 Apr 202419.5519.5619.3019.4519.454,865
12 Apr 202419.0219.2818.9219.1819.183,332
11 Apr 202419.5519.6019.1919.3819.381,536
10 Apr 202419.8620.1519.6719.6719.671,501
09 Apr 202420.4920.4920.3920.4220.422,333
08 Apr 202420.3720.4620.2820.4620.4643
05 Apr 202419.9120.1519.9120.0620.062,115
04 Apr 202420.5020.6220.4920.5020.509,276
03 Apr 202420.4120.5320.3020.3320.33565
02 Apr 202420.3420.4920.2720.3520.3512,794
28 Mar 202420.8520.9120.7120.9020.902,197
27 Mar 202420.0620.4820.0620.4720.47838
26 Mar 202419.9520.0419.9219.9319.9385,181
25 Mar 202419.9220.0219.9220.0120.01158
22 Mar 202420.2420.2419.8619.8619.862,915
21 Mar 202419.9620.2619.9320.0220.028,731
20 Mar 202419.3419.6019.1819.6019.607,985
19 Mar 202419.1419.2619.1219.2519.251,178
18 Mar 202419.2719.3019.0019.1819.183,041
15 Mar 202418.7219.1418.7219.1319.134,088
14 Mar 202419.3019.3118.8118.8118.818,737
13 Mar 202419.4719.5519.3819.3819.38798
12 Mar 202419.5719.6719.3819.3819.38554
11 Mar 202419.5719.6719.5319.5719.571,328
08 Mar 202419.7019.8619.7019.8419.841,359
07 Mar 202419.6419.8019.4519.5519.552,890
06 Mar 202419.3319.4719.0919.2019.203,058
05 Mar 202419.1019.6218.9419.6219.62279
04 Mar 202418.9519.1718.9519.1119.115,745
01 Mar 202418.4618.5418.1918.5118.5112,558
29 Feb 202418.6018.8118.5218.6418.642,005
29 Feb 20240.24 Dividend
28 Feb 202418.4518.6218.4518.5118.27217
27 Feb 202418.3718.5118.3518.4518.21141
26 Feb 202418.4218.4218.2018.3318.09125
23 Feb 202418.1118.4118.1118.3518.11613
22 Feb 202418.3618.5318.2018.2017.978,316
21 Feb 202418.2518.2517.9518.1717.931,522
20 Feb 202418.4118.5518.3718.4718.235,650
19 Feb 2024------
16 Feb 202418.5518.5518.3718.3718.13329
15 Feb 202418.4118.7918.4118.6118.37347
14 Feb 202418.1718.2318.1218.2017.96216
13 Feb 202418.4618.4617.9217.9317.701,460,370
12 Feb 202418.0718.6218.0718.6218.382,171
09 Feb 202417.8917.9317.7917.8617.633,296
08 Feb 202417.6917.9117.6917.8717.641,503
07 Feb 202417.8817.9417.4717.5117.281,233
06 Feb 202418.0618.1117.7517.7517.52611
05 Feb 202418.0318.1117.8717.9717.734,246
02 Feb 202418.0818.2117.9118.2117.981,213
01 Feb 202418.6018.6017.6717.7217.491,446
31 Jan 202418.8319.2218.8319.0318.781,987
30 Jan 202419.4419.5519.4119.5419.293,914
29 Jan 202419.1219.2819.1219.1818.93197
26 Jan 202419.2519.2519.0419.1718.931,085
25 Jan 202419.4919.4919.0119.0718.82209
24 Jan 202419.2019.2919.0219.2118.9616,287
23 Jan 202419.1619.1618.8218.9418.701,668
22 Jan 202418.7819.0018.7818.9618.7110,926
19 Jan 202418.0018.4117.7818.2718.034,952
18 Jan 202418.0018.0617.7117.8317.602,463
17 Jan 202417.7318.0017.6017.8617.634,796
16 Jan 202417.9918.1817.9218.0917.8614,199
15 Jan 2024------
12 Jan 202418.6918.7118.1518.2317.992,106
11 Jan 202418.8118.8118.3818.4218.18800
10 Jan 202419.0119.0618.7218.7818.541,393
09 Jan 202419.3219.3619.2319.2318.981,659
08 Jan 202419.3219.3619.2719.3319.08467
05 Jan 202419.3819.5019.3819.5019.25427
04 Jan 202418.8019.1918.8019.1018.8580,301
03 Jan 202419.2019.2018.7819.0618.81743
02 Jan 202419.1919.6819.1319.6519.394,884
29 Dec 202319.4819.5719.3819.3819.13118
28 Dec 202319.5619.5919.5519.5719.31474
27 Dec 202319.6119.6119.6119.6119.35158
22 Dec 202319.3119.3119.1819.2318.9830
21 Dec 202319.1919.2118.9818.9818.74245
20 Dec 202319.2219.5319.2219.4719.221,503
19 Dec 202319.2319.4119.0119.4119.161,143
18 Dec 202319.4419.4419.1719.1918.941,593
15 Dec 202319.4819.5719.2019.3319.08811
14 Dec 202319.1319.7718.1019.4719.221,464,986
13 Dec 202317.2317.3117.2317.2617.04984
12 Dec 202317.3717.3717.2617.2617.04652
11 Dec 202317.4017.5617.3517.5617.34163
08 Dec 202317.3217.6717.3217.4217.201,890
07 Dec 202316.9217.1216.9217.1216.90211
07 Dec 20230.24 Dividend
06 Dec 202317.3017.5917.3017.3916.93358
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...