UK Markets closed

Regional REIT Limited (RGL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
89.30-1.20 (-1.33%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202191.4091.4089.1090.5090.50828,534
25 Nov 202191.4091.4090.9091.1091.101,014,927
24 Nov 202191.0091.4090.4091.0091.001,560,203
23 Nov 202190.7091.2089.8090.0090.00703,116
22 Nov 202190.6092.8088.5090.8090.801,147,952
19 Nov 202190.5090.5088.7090.2090.20703,927
18 Nov 202188.0090.0088.0089.3089.30422,771
18 Nov 20211.6 Dividend
17 Nov 202191.0091.7089.3090.5088.90416,736
16 Nov 202190.5091.2089.3091.2089.59469,504
15 Nov 202189.6090.9089.0090.6089.00461,401
12 Nov 202189.3090.9089.3090.0088.41489,327
11 Nov 202188.9091.0088.5090.0088.41904,066
10 Nov 202188.9090.1088.4088.5086.94300,627
09 Nov 202188.2089.6087.3289.0087.43318,660
08 Nov 202189.8090.4088.0088.5086.94706,172
05 Nov 202189.4089.9087.9089.0087.43726,517
04 Nov 202187.7088.0086.8287.8086.252,352,475
03 Nov 202187.0087.8087.0087.2085.66558,579
02 Nov 202188.6088.6086.5187.5085.95878,942
01 Nov 202189.0089.0087.0087.1085.56714,049
29 Oct 202187.2089.0087.2087.8086.25403,149
28 Oct 202188.1089.1087.6888.6087.031,155,118
27 Oct 202187.7088.3087.1087.5085.95674,466
26 Oct 202187.0088.5087.0087.9086.35472,887
25 Oct 202188.0088.2087.0087.2085.66354,239
22 Oct 202188.3088.3087.0087.0085.46585,064
21 Oct 202187.8088.3087.7088.2086.64216,116
20 Oct 202188.6088.6086.8588.0086.44656,291
19 Oct 202187.0088.2086.8087.9086.35406,720
18 Oct 202187.6088.2086.2087.3085.76911,604
15 Oct 202187.8088.0087.1187.8086.25553,136
14 Oct 202188.0088.0087.0087.5085.95245,449
13 Oct 202187.0088.0086.4487.3085.76399,411
12 Oct 202187.7087.8086.0087.8086.25452,377
11 Oct 202189.0090.2086.6087.4085.85914,062
08 Oct 202187.7088.8087.0088.7087.13553,402
07 Oct 202187.2087.2086.8086.8085.27312,161
06 Oct 202187.6088.0086.0086.9085.36463,214
05 Oct 202186.9088.2086.5087.1085.56490,052
04 Oct 202187.8088.1086.9087.0085.46213,089
01 Oct 202188.0088.9086.9086.9085.36455,694
30 Sept 202187.9089.0087.1088.4086.84523,471
29 Sept 202188.7089.5086.9087.8086.25231,404
28 Sept 202188.5088.6087.5088.6087.031,493,289
27 Sept 202187.4089.0086.5088.4086.84533,236
24 Sept 202188.5089.1087.6087.6086.05300,538
23 Sept 202189.5089.5086.5088.5086.94506,942
22 Sept 202188.0089.5086.2887.1085.561,805,498
21 Sept 202187.7088.3086.4086.7085.17403,960
20 Sept 202188.7088.7086.3087.0085.461,697,340
17 Sept 202187.8088.5087.4088.0086.44676,985
16 Sept 202187.5088.3086.3088.3086.74437,739
15 Sept 202187.2089.1086.2086.4084.87669,579
14 Sept 202187.5088.4087.2088.0086.44367,340
13 Sept 202189.5088.4087.8088.1086.5447,349
10 Sept 202188.8089.0087.2087.2085.66741,542
09 Sept 202188.2091.2087.0087.8086.25934,935
09 Sept 20211.6 Dividend
08 Sept 202189.8091.6189.5090.0086.84644,154
07 Sept 202192.0092.0088.1090.3087.13456,103
06 Sept 202191.3091.7088.7590.2087.03590,340
03 Sept 202188.0091.7088.0091.1087.90869,196
02 Sept 202191.2091.2088.8089.5086.351,709,077
01 Sept 202191.2091.2088.3589.4086.26879,002
31 Aug 202187.9091.1086.7089.2086.071,220,560
27 Aug 202187.1088.6087.1088.2085.10434,018
26 Aug 202188.1088.6087.0087.1084.04219,657
25 Aug 202188.8089.7087.0088.4085.29354,503
24 Aug 202188.6089.0086.0087.8084.71460,574
23 Aug 202189.0089.5086.0086.9083.85643,785
20 Aug 202189.0089.0087.2088.9085.78325,764
19 Aug 202188.8089.7086.8088.2085.10541,394
18 Aug 202188.8090.3086.5088.0084.91678,940
17 Aug 202189.2090.6087.7089.0085.87304,722
16 Aug 202188.3090.8587.4289.4086.26456,320
13 Aug 202189.1089.4087.6088.8085.681,087,769
12 Aug 202188.0090.0087.8089.2086.07319,487
11 Aug 202190.7090.7088.2088.9085.78290,269
10 Aug 202189.9089.9087.6088.4085.29580,528
09 Aug 202187.5089.6087.3688.8085.68490,859
06 Aug 202188.4090.6087.1288.0084.911,700,936
05 Aug 202191.0091.0087.1388.4085.29564,702
04 Aug 202188.1089.7087.3087.3084.23380,762
03 Aug 202188.6092.4088.0088.0084.91558,376
02 Aug 202192.5092.5088.7089.0085.87563,285
30 Jul 202188.1091.6088.1088.5085.39363,344
29 Jul 202191.8092.4089.3089.8086.64231,799
28 Jul 202189.0092.5089.0090.0086.84487,013
27 Jul 202191.7092.9089.4091.2087.99257,611
26 Jul 202190.4092.4089.8090.0086.84354,873
23 Jul 202191.2092.7090.4090.6087.42174,892
22 Jul 202191.8092.7089.0091.4088.19471,426
21 Jul 202192.0092.0088.5990.2087.03474,992
20 Jul 202188.9089.1087.5988.2085.10585,784
19 Jul 202187.4088.8486.9787.4084.33562,984
16 Jul 202188.5091.5087.4088.0084.91179,187
15 Jul 202188.0088.5087.2087.2084.14241,475
14 Jul 202191.2091.4086.6087.0083.94557,348
13 Jul 202191.5091.5089.5089.5086.35276,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...