UK markets closed

Regions Financial Corporation (0KV3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
20.80+0.29 (+1.42%)
At close: 06:13PM BST
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202420.6520.8020.5220.8020.801,399
11 Jul 202420.3420.6220.3320.6220.621,776
10 Jul 2024------
09 Jul 202419.7620.1419.7620.1420.14173
08 Jul 202419.6419.8619.6419.7719.7780
05 Jul 202419.8819.9319.5919.5919.593,442
04 Jul 2024------
03 Jul 202420.2720.2720.0420.0420.041,440
02 Jul 202419.8620.0519.8619.9419.944,589
01 Jul 202420.1020.4420.0220.0220.024,726
28 Jun 202419.5520.0019.2019.2019.20140,246
27 Jun 202418.9119.1518.9119.1219.125,658
26 Jun 202419.0219.0218.7518.8618.8682,846
25 Jun 202419.3219.4119.1219.1219.123,174
24 Jun 202418.9519.3018.9519.2819.281,170
21 Jun 202418.7318.9518.6818.9018.903,541
20 Jun 202418.8718.9918.8718.9118.911,561
19 Jun 2024------
18 Jun 202418.8619.0218.8618.9618.9626,805
17 Jun 202418.5318.7618.5318.7618.763,894
14 Jun 202418.5418.6518.5218.5318.5347,245
13 Jun 202418.5918.6418.4418.6418.643,860
12 Jun 202418.1919.1518.1918.9318.9350,070
11 Jun 202417.9718.0117.8717.9517.951,196
10 Jun 202418.2918.2918.0018.2618.2619,765
07 Jun 202418.5818.6218.4918.5718.572,256
06 Jun 202418.7018.8218.5518.6018.603,480
05 Jun 202418.6718.7018.5718.5918.591,308
04 Jun 202418.7318.9218.6518.7418.7471,050
03 Jun 202419.0319.2718.6618.7818.784,218
03 Jun 20240.24 Dividend
31 May 202419.1019.2319.0819.2318.9990
30 May 202418.8318.8318.7318.7818.54530
29 May 202418.7218.7218.3718.5818.351,441
28 May 202419.1319.2419.1019.1818.9423
24 May 202418.9918.9918.9618.9618.7215
23 May 202419.3019.3018.9018.9018.66329
22 May 202419.7519.7619.5419.5419.301,338
21 May 202419.8819.9419.8819.9419.69259
20 May 202420.1420.1920.0420.0419.7942
17 May 202420.2120.2320.1920.2319.971,923
16 May 202420.1520.2420.1220.1219.8754
15 May 202420.3320.3520.1520.1619.901,687
14 May 202420.0720.3020.0020.1519.891,468
13 May 202419.9820.0319.9720.0019.75842
10 May 202419.8619.8619.7519.8219.577,529
09 May 202419.6619.8219.6119.7419.491,897
08 May 202419.4619.6719.4519.6619.415,621
07 May 202419.9319.9819.8819.9219.672,119
03 May 202420.0120.0319.8619.8619.621,448
02 May 202419.6219.6419.4719.4819.236,755
01 May 202419.4019.6419.4019.6019.36378,131
30 Apr 202419.5319.5919.5319.5319.292,102
29 Apr 202419.6819.7719.6519.7319.485,317
26 Apr 202419.8019.8919.7219.7219.472,758
25 Apr 202419.8120.0419.3619.5219.272,072
24 Apr 202419.3519.6619.1419.6219.37350,107
23 Apr 202419.2619.5019.1419.5019.262,416
22 Apr 202418.9019.0918.7719.0918.86341,208
19 Apr 202418.5618.9118.4518.8718.64320,804
18 Apr 202418.9419.1418.9118.9818.742,497
17 Apr 202418.9919.0118.7318.7318.491,402
16 Apr 202418.9318.9818.8318.8618.631,547
15 Apr 202419.5519.5619.3019.4519.214,865
12 Apr 202419.0219.2818.9219.1818.943,332
11 Apr 202419.5519.6019.1919.3819.141,536
10 Apr 202419.8620.1519.6719.6719.421,501
09 Apr 202420.4920.4920.3920.4220.172,333
08 Apr 202420.3720.4620.2820.4620.2043
05 Apr 202419.9120.1519.9120.0619.812,115
04 Apr 202420.5020.6220.4920.5020.249,276
03 Apr 202420.4120.5320.3020.3320.08565
02 Apr 202420.3420.4920.2720.3520.1012,794
28 Mar 202420.8520.9120.7120.9020.642,197
27 Mar 202420.0620.4820.0620.4720.21838
26 Mar 202419.9520.0419.9219.9319.6885,181
25 Mar 202419.9220.0219.9220.0119.77158
22 Mar 202420.2420.2419.8619.8619.612,915
21 Mar 202419.9620.2619.9320.0219.778,731
20 Mar 202419.3419.6019.1819.6019.357,985
19 Mar 202419.1419.2619.1219.2519.011,178
18 Mar 202419.2719.3019.0019.1818.943,041
15 Mar 202418.7219.1418.7219.1318.894,088
14 Mar 202419.3019.3118.8118.8118.578,737
13 Mar 202419.4719.5519.3819.3819.14798
12 Mar 202419.5719.6719.3819.3819.14554
11 Mar 202419.5719.6719.5319.5719.331,328
08 Mar 202419.7019.8619.7019.8419.591,359
07 Mar 202419.6419.8019.4519.5519.312,890
06 Mar 202419.3319.4719.0919.2018.963,058
05 Mar 202419.1019.6218.9419.6219.38279
04 Mar 202418.9519.1718.9519.1118.885,745
01 Mar 202418.4618.5418.1918.5118.2812,558
29 Feb 202418.6018.8118.5218.6418.412,005
29 Feb 20240.24 Dividend
28 Feb 202418.4518.6218.4518.5118.04217
27 Feb 202418.3718.5118.3518.4517.98141
26 Feb 202418.4218.4218.2018.3317.87125
23 Feb 202418.1118.4118.1118.3517.89613
22 Feb 202418.3618.5318.2018.2017.748,316
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...