UK Markets close in 7 hrs 3 mins

Regional REIT Limited (RGL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
74.40-1.60 (-2.11%)
As of 09:06AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202276.1376.4074.4074.4074.4055,423
28 Jun 202274.5076.4074.4076.0076.00804,471
27 Jun 202276.4076.4074.0074.7074.70510,620
24 Jun 202276.4076.4073.2874.9074.90834,796
23 Jun 202273.0075.0473.0074.6074.601,410,104
22 Jun 202277.0077.7073.0075.2075.202,917,314
21 Jun 202277.2077.8076.6077.0077.00862,811
20 Jun 202277.1077.6076.7077.6077.60860,204
17 Jun 202276.4077.7075.4076.9076.901,560,239
16 Jun 202279.0079.3776.2076.2076.201,247,468
15 Jun 202280.0080.0078.9078.9078.90588,172
14 Jun 202279.5080.4078.2079.7079.70848,607
13 Jun 202284.4084.4079.0079.8079.801,016,388
10 Jun 202282.2083.1081.1082.0082.001,038,544
09 Jun 202283.0083.0081.7382.4082.401,397,049
08 Jun 202282.5083.4081.7782.5082.506,174,769
07 Jun 202282.4083.2082.3082.5082.50837,155
06 Jun 202283.0084.2582.8082.8082.80711,952
01 Jun 202283.6084.9082.8083.2083.20588,169
31 May 202284.7085.0584.1284.7084.703,223,756
30 May 202283.7085.1483.7084.7084.70512,802
27 May 202284.1084.9083.7084.9084.90527,998
26 May 202285.8085.8084.4084.4084.40456,897
25 May 202284.0085.5083.1085.1085.101,681,591
24 May 202285.0085.9083.9084.1084.101,065,777
23 May 202286.0086.2085.2085.7085.701,168,846
20 May 202286.2086.2085.1085.8085.80844,810
19 May 202286.2086.2085.2085.7085.70740,539
18 May 202285.0086.2085.0086.1086.10931,285
17 May 202286.0086.2085.1085.5085.50837,313
16 May 202285.7086.7185.2085.8085.802,004,727
13 May 202282.5086.4182.5085.7085.702,173,620
12 May 202283.0084.6083.0083.8083.801,039,060
11 May 202282.0083.8081.9083.8083.80571,529
10 May 202282.0082.9081.8081.8081.80787,518
09 May 202282.5083.8081.3082.0082.00885,426
06 May 202283.6084.4082.4083.5083.50756,046
05 May 202284.6085.0083.0483.5083.501,040,294
04 May 202283.9085.0083.0084.4084.401,101,932
03 May 202285.2086.1083.2883.7083.701,246,678
29 Apr 202286.1086.2084.7084.7084.701,117,002
28 Apr 202285.8087.1085.2085.5085.50615,645
27 Apr 202286.3087.2085.3085.3085.30808,016
26 Apr 202288.0088.0086.5086.6086.60459,384
25 Apr 202286.0086.8085.6086.7086.701,228,006
22 Apr 202287.4087.8086.0086.0086.001,480,937
21 Apr 202287.2088.1086.2087.0087.001,542,906
20 Apr 202286.9087.8086.8087.0087.00910,038
19 Apr 202287.0088.3086.6086.6086.601,211,093
14 Apr 202287.5087.9086.7086.7086.701,830,229
13 Apr 202287.7088.0086.9187.2087.20969,685
12 Apr 202288.0088.0087.1187.4087.401,307,654
11 Apr 202288.0088.1087.0087.6087.601,183,128
08 Apr 202287.9088.0486.9087.2087.20643,359
07 Apr 202288.0088.7086.8087.2087.201,571,501
06 Apr 202288.9088.9086.8087.6087.60942,746
05 Apr 202286.6088.3086.6087.8087.80751,862
04 Apr 202288.0088.9087.0088.0088.00886,517
01 Apr 202286.7088.4086.7087.8087.80778,712
31 Mar 202286.7088.2086.7087.5087.50857,935
30 Mar 202288.1088.4086.7087.9087.90344,170
29 Mar 202288.5088.5587.8088.1088.10995,081
28 Mar 202288.2088.2087.0088.0088.00672,836
25 Mar 202288.1088.1086.7587.7087.70599,575
24 Mar 202289.0089.0086.6087.0087.00533,210
23 Mar 202288.1088.1586.8088.1088.10489,379
22 Mar 202288.0088.3087.6088.0088.00403,933
21 Mar 202288.0088.6087.1088.0088.00415,253
18 Mar 202288.4088.9086.8088.0088.001,064,124
17 Mar 202289.0089.0086.2088.4088.40384,547
16 Mar 202289.0089.0085.7086.0086.00641,007
15 Mar 202288.8088.8085.6086.0086.00498,597
14 Mar 202286.3088.5086.2186.7086.70703,738
11 Mar 202285.1087.8284.3086.3086.30501,978
10 Mar 202283.9085.3083.4085.0085.00672,714
09 Mar 202280.0084.2580.0084.0084.00640,691
08 Mar 202278.0083.1078.0083.1083.101,022,637
07 Mar 202281.1081.3176.0079.3079.301,431,039
04 Mar 202285.8088.0079.8580.9080.901,380,861
03 Mar 202286.3088.8084.7084.7084.70628,188
03 Mar 20221.7 Dividend
02 Mar 202288.0088.0386.2087.0085.301,064,908
01 Mar 202289.0089.0085.9087.0085.30371,512
28 Feb 202286.0088.6086.0088.5086.773,073,032
25 Feb 202286.9089.2085.0089.2087.46444,144
24 Feb 202287.2087.5085.8086.0084.32882,814
23 Feb 202286.5088.7086.5088.1086.38662,930
22 Feb 202287.3088.1086.0086.3084.61625,257
21 Feb 202288.1089.2087.6087.6085.89694,818
18 Feb 202289.0089.4088.6089.0087.26566,326
17 Feb 202289.8089.8088.2888.3086.57526,633
16 Feb 202289.0089.6088.1088.7086.97461,990
15 Feb 202288.7089.0088.2088.8087.06363,258
14 Feb 202288.0089.1088.0089.0087.26427,095
11 Feb 202289.3089.8088.5089.3087.561,249,616
10 Feb 202289.1089.3088.2689.1087.361,087,125
09 Feb 202288.7089.3088.7088.7086.97923,967
08 Feb 202289.3089.4088.8088.8087.06813,379
07 Feb 202289.6090.0088.8089.0087.26490,007
04 Feb 202289.5090.8089.0089.0087.26765,506
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...