UK markets open in 2 hours 20 minutes

Regional REIT Limited (RGL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
20.70+0.70 (+3.50%)
At close: 04:36PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202420.0020.9519.0220.7020.70906,286
16 Apr 202419.9020.6519.0220.0020.002,174,051
15 Apr 202420.6020.7719.0220.4520.45904,327
12 Apr 202420.1520.5020.0020.3020.30923,230
11 Apr 202419.5020.8719.3020.5520.552,951,008
10 Apr 202420.0020.3219.0019.1419.141,642,514
09 Apr 202420.0021.2018.8220.0520.052,008,861
08 Apr 202419.2020.3018.8020.3020.302,794,482
05 Apr 202418.5820.5518.5019.1619.161,679,277
04 Apr 202419.5419.7219.0419.0619.061,664,766
03 Apr 202418.5019.8218.5019.4419.441,742,875
02 Apr 202421.0021.7018.5018.5018.503,461,595
28 Mar 202419.6421.8518.5220.9520.954,933,407
27 Mar 202417.8020.2617.8020.2520.254,920,832
26 Mar 202416.8018.6616.0218.1818.185,795,986
25 Mar 202417.4018.0016.7017.6217.621,791,562
22 Mar 202418.1418.2017.0317.0417.044,136,563
21 Mar 202416.9018.2216.0217.7017.703,684,567
20 Mar 202416.4017.2016.0417.2017.203,408,863
19 Mar 202417.5817.8816.6016.7616.764,419,774
18 Mar 202415.9017.9415.9017.7417.744,710,439
15 Mar 202416.3017.2415.7416.0016.004,518,639
14 Mar 202413.9816.2813.5616.1216.125,814,153
13 Mar 202413.7615.1413.5414.1214.1211,020,376
12 Mar 202416.4016.4212.7014.1014.1021,924,634
11 Mar 202420.2521.4019.5020.1520.15481,200
08 Mar 202419.7421.4518.9720.9020.904,620,409
07 Mar 202418.5819.9818.5219.8019.802,946,120
06 Mar 202419.4820.5518.6018.9418.941,600,408
05 Mar 202419.2020.1018.6219.3819.383,514,324
04 Mar 202420.5021.9518.5219.1619.166,817,626
01 Mar 202420.5023.0020.5020.9020.904,883,173
29 Feb 202422.1023.5021.0021.4521.453,557,049
29 Feb 20240.012 Dividend
28 Feb 202423.7526.1022.3522.3522.346,991,513
27 Feb 202424.3525.4523.7524.0023.9910,117,673
26 Feb 202424.6025.3524.0024.5024.4913,222,513
23 Feb 202422.8524.8522.5024.5024.494,530,642
22 Feb 202421.5024.0020.7323.4023.392,575,944
21 Feb 202421.6022.3521.0322.0021.993,153,847
20 Feb 202421.6022.5020.9521.0521.042,310,716
19 Feb 202422.1023.0021.2521.5521.541,585,051
16 Feb 202421.0022.0520.8822.0522.041,142,119
15 Feb 202420.1021.8519.8821.3521.342,023,909
14 Feb 202421.7022.3519.9420.1520.146,383,418
13 Feb 202423.0023.5020.8521.2021.192,900,196
12 Feb 202422.8523.0022.3022.7522.744,318,359
09 Feb 202422.6523.8521.2422.3022.293,588,407
08 Feb 202422.8023.7022.1323.4023.393,222,122
07 Feb 202424.6024.6522.8022.8022.795,423,607
06 Feb 202425.7026.1524.0024.6524.644,776,845
05 Feb 202427.0027.8525.3525.7025.694,158,270
02 Feb 202428.3529.0026.3526.9526.945,590,694
01 Feb 202430.7530.7528.3028.3028.282,855,874
31 Jan 202429.9030.3029.6529.8029.781,518,691
30 Jan 202429.9530.5529.8530.0029.98668,538
29 Jan 202429.4030.3529.1529.9529.931,076,426
26 Jan 202429.6030.1029.4029.8029.781,013,618
25 Jan 202429.8531.1529.0529.8029.78762,382
24 Jan 202429.5530.4029.3529.8529.831,186,422
23 Jan 202429.4029.9528.8229.5529.531,036,070
22 Jan 202429.7030.7528.1029.7029.681,982,941
19 Jan 202428.1030.3528.1029.8529.832,613,971
18 Jan 202429.7030.3528.7528.8528.833,082,518
17 Jan 202429.7531.1028.7029.6029.581,864,815
16 Jan 202431.7033.0029.8029.8029.783,042,356
15 Jan 202432.0833.5531.3531.3531.331,305,749
12 Jan 202432.7533.8031.8032.0031.984,332,910
11 Jan 202432.5034.1032.0032.2032.181,359,069
10 Jan 202433.0534.8032.5033.0032.98618,929
09 Jan 202434.3033.2032.9533.1033.081,653,560
08 Jan 202432.0534.0032.0533.1033.081,807,083
05 Jan 202433.1033.6532.2133.0032.983,644,310
04 Jan 202433.3534.9233.2533.5033.481,571,670
03 Jan 202434.6035.3533.4533.7533.731,435,921
02 Jan 202434.0035.8033.7034.9534.934,425,648
29 Dec 202335.1035.5033.6535.2035.18347,364
28 Dec 202334.4035.8033.3535.2035.18636,169
27 Dec 202334.5035.6033.3535.3535.33720,358
22 Dec 202334.8035.4533.3034.7534.73400,837
21 Dec 202334.0035.1534.0034.4534.431,330,706
20 Dec 202332.7035.4832.7035.0034.982,517,135
19 Dec 202332.7034.2032.7033.5533.53954,608
18 Dec 202332.8034.1132.8033.9533.931,549,139
15 Dec 202333.0033.8032.7533.3033.281,409,803
14 Dec 202332.0034.0032.0033.4033.381,997,415
13 Dec 202331.1033.0531.1031.7031.68577,399
12 Dec 202332.5033.5031.5032.1032.082,046,981
11 Dec 202331.3032.5531.3032.5532.531,235,393
08 Dec 202330.5032.2530.5031.5531.53757,675
07 Dec 202331.1531.6029.2031.1531.134,627,079
06 Dec 202329.7031.0929.4030.5030.489,349,950
05 Dec 202330.0031.1929.2029.2029.183,093,699
04 Dec 202329.3531.0029.3530.7530.731,929,573
01 Dec 202331.5031.7529.5031.0531.032,187,171
30 Nov 202331.3031.7129.7529.7529.733,546,058
29 Nov 202330.3031.0029.5030.7530.731,021,321
28 Nov 202330.5031.1029.5530.2530.231,002,697
27 Nov 202330.5030.5029.3530.4530.43450,050
24 Nov 202330.5031.3129.7530.1030.08394,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...