Regional REIT Ltd. RGL
LSE · United Kingdom · Miscellaneous
GBp 85.20-1.80 (-2.07%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 87.00 | -2.25% | GBp 88.00 | GBp 91.10 | GBp 86.30 | 909.49K |
| 2026-09-29 | GBp 89.00 | +1.14% | GBp 94.00 | GBp 94.00 | GBp 88.10 | 215.79K |
| 2026-09-28 | GBp 88.00 | 0.00% | GBp 88.60 | GBp 92.00 | GBp 88.00 | 121.10K |
| 2026-09-25 | GBp 88.00 | -0.68% | GBp 88.00 | GBp 93.70 | GBp 88.00 | 130.66K |
| 2026-09-24 | GBp 88.60 | -1.23% | GBp 88.60 | GBp 90.00 | GBp 88.10 | 558.46K |
| 2026-09-23 | GBp 89.70 | +0.56% | GBp 88.00 | GBp 92.20 | GBp 88.00 | 115.57K |
| 2026-09-22 | GBp 89.20 | +0.11% | GBp 91.20 | GBp 91.20 | GBp 88.00 | 844.29K |
| 2026-09-21 | GBp 89.10 | -0.22% | GBp 89.00 | GBp 92.90 | GBp 89.00 | 277.17K |
| 2026-09-18 | GBp 89.30 | -2.19% | GBp 91.10 | GBp 94.90 | GBp 89.30 | 192.59K |
| 2026-09-17 | GBp 91.30 | -2.04% | GBp 91.50 | GBp 94.90 | GBp 90.00 | 75.84K |
| 2026-09-16 | GBp 93.20 | +1.30% | GBp 92.80 | GBp 95.70 | GBp 91.70 | 263.68K |
| 2026-09-15 | GBp 92.00 | +0.77% | GBp 91.40 | GBp 93.80 | GBp 88.60 | 282.48K |
| 2026-09-14 | GBp 91.30 | -1.93% | GBp 93.10 | GBp 96.90 | GBp 91.00 | 389.63K |
| 2026-09-11 | GBp 93.10 | 0.00% | GBp 93.20 | GBp 96.90 | GBp 92.70 | 221.10K |
| 2026-09-10 | GBp 93.10 | -2.00% | GBp 94.40 | GBp 96.90 | GBp 92.70 | 181.64K |
| 2026-09-09 | GBp 95.00 | 0.00% | GBp 94.60 | GBp 96.90 | GBp 93.06 | 270.30K |
| 2026-09-08 | GBp 95.00 | +0.64% | GBp 95.00 | GBp 96.80 | GBp 94.10 | 459.58K |
| 2026-09-07 | GBp 94.40 | +1.51% | GBp 96.40 | GBp 97.00 | GBp 92.80 | 85.77K |
| 2026-09-04 | GBp 93.00 | -1.06% | GBp 93.00 | GBp 97.10 | GBp 92.80 | 101.98K |
| 2026-09-03 | GBp 94.00 | +0.86% | GBp 94.00 | GBp 97.90 | GBp 93.20 | 152.03K |
| 2026-09-02 | GBp 93.20 | -3.02% | GBp 96.00 | GBp 98.00 | GBp 93.20 | 205.73K |
| 2026-09-01 | GBp 96.10 | +3.22% | GBp 96.30 | GBp 97.90 | GBp 93.20 | 121.38K |
| 2026-08-28 | GBp 93.10 | -3.52% | GBp 97.00 | GBp 97.90 | GBp 92.70 | 197.24K |
| 2026-08-27 | GBp 96.50 | +0.73% | GBp 95.80 | GBp 97.70 | GBp 95.66 | 265.08K |
| 2026-08-26 | GBp 95.80 | -0.42% | GBp 96.50 | GBp 97.60 | GBp 95.80 | 101.55K |
| 2026-08-25 | GBp 96.20 | +0.10% | GBp 96.40 | GBp 96.90 | GBp 95.80 | 252.21K |
| 2026-08-24 | GBp 96.10 | +1.16% | GBp 93.70 | GBp 97.00 | GBp 93.60 | 269.95K |
| 2026-08-21 | GBp 95.00 | -1.25% | GBp 95.00 | GBp 97.00 | GBp 93.60 | 111.72K |
| 2026-08-20 | GBp 96.20 | +2.34% | GBp 93.60 | GBp 96.90 | GBp 92.60 | 44.83K |
| 2026-08-19 | GBp 94.00 | +0.53% | GBp 93.50 | GBp 97.00 | GBp 91.90 | 312.72K |
| 2026-08-18 | GBp 93.50 | +0.75% | GBp 95.00 | GBp 97.00 | GBp 91.80 | 171.76K |
| 2026-08-17 | GBp 92.80 | -0.96% | GBp 95.90 | GBp 99.00 | GBp 92.80 | 126.38K |
| 2026-08-14 | GBp 93.70 | -4.19% | GBp 97.00 | GBp 98.30 | GBp 93.70 | 300.66K |
| 2026-08-13 | GBp 97.80 | -0.31% | GBp 100.00 | GBp 100.00 | GBp 97.80 | 116.69K |
| 2026-08-12 | GBp 98.10 | +0.10% | GBp 98.10 | GBp 99.90 | GBp 96.30 | 24.07K |
| 2026-08-11 | GBp 98.00 | 0.00% | GBp 97.70 | GBp 99.90 | GBp 96.20 | 92.92K |
| 2026-08-10 | GBp 98.00 | 0.00% | GBp 99.90 | GBp 99.90 | GBp 95.50 | 669.13K |
| 2026-08-07 | GBp 98.00 | -1.01% | GBp 99.00 | GBp 100.00 | GBp 96.40 | 162.38K |
| 2026-08-06 | GBp 99.00 | +1.02% | GBp 98.00 | GBp 100.00 | GBp 96.20 | 207.99K |
| 2026-08-05 | GBp 98.00 | +2.08% | GBp 97.00 | GBp 99.35 | GBp 94.90 | 191.27K |
| 2026-08-04 | GBp 96.00 | -1.03% | GBp 97.90 | GBp 100.00 | GBp 94.80 | 1.13M |
| 2026-08-03 | GBp 97.00 | -1.32% | GBp 98.50 | GBp 99.15 | GBp 94.90 | 252.12K |
| 2026-07-31 | GBp 98.30 | +1.34% | GBp 98.00 | GBp 99.00 | GBp 97.33 | 201.03K |
| 2026-07-30 | GBp 97.00 | -0.21% | GBp 97.40 | GBp 98.00 | GBp 94.90 | 122.34K |
| 2026-07-29 | GBp 97.20 | +1.67% | GBp 98.00 | GBp 99.00 | GBp 94.90 | 308.36K |
| 2026-07-28 | GBp 95.60 | -2.45% | GBp 98.00 | GBp 98.50 | GBp 94.90 | 253.41K |
| 2026-07-27 | GBp 98.00 | +0.10% | GBp 97.50 | GBp 100.00 | GBp 94.90 | 346.12K |
| 2026-07-24 | GBp 97.90 | +0.41% | GBp 99.90 | GBp 100.00 | GBp 94.90 | 161.90K |
| 2026-07-23 | GBp 97.50 | -1.61% | GBp 97.50 | GBp 99.00 | GBp 94.90 | 81.36K |
| 2026-07-22 | GBp 99.10 | +2.80% | GBp 99.90 | GBp 100.00 | GBp 94.90 | 123.99K |
| 2026-07-21 | GBp 96.40 | -1.93% | GBp 98.50 | GBp 99.70 | GBp 96.30 | 149.95K |
| 2026-07-20 | GBp 98.30 | +0.10% | GBp 95.10 | GBp 99.90 | GBp 94.00 | 203.51K |
| 2026-07-17 | GBp 98.20 | +0.72% | GBp 98.00 | GBp 99.00 | GBp 95.30 | 368.09K |
| 2026-07-16 | GBp 97.50 | -0.51% | GBp 95.10 | GBp 98.49 | GBp 95.10 | 465.30K |
| 2026-07-15 | GBp 98.00 | +0.41% | GBp 98.00 | GBp 99.00 | GBp 95.30 | 370.78K |
| 2026-07-14 | GBp 97.60 | +1.24% | GBp 95.50 | GBp 99.00 | GBp 95.00 | 744.67K |
| 2026-07-13 | GBp 96.40 | +0.94% | GBp 95.50 | GBp 96.40 | GBp 94.60 | 89.20K |
| 2026-07-10 | GBp 95.50 | +0.42% | GBp 95.40 | GBp 97.10 | GBp 94.00 | 417.11K |
| 2026-07-09 | GBp 95.10 | -0.31% | GBp 94.50 | GBp 95.27 | GBp 94.10 | 210.56K |
| 2026-07-08 | GBp 95.40 | +0.42% | GBp 94.00 | GBp 95.40 | GBp 92.91 | 585.02K |
| 2026-07-07 | GBp 95.00 | +0.42% | GBp 93.50 | GBp 96.00 | GBp 92.70 | 205.36K |
| 2026-07-06 | GBp 94.60 | +0.32% | GBp 94.00 | GBp 95.25 | GBp 92.10 | 245.28K |
| 2026-07-03 | GBp 94.30 | +0.32% | GBp 94.30 | GBp 95.00 | GBp 88.70 | 190.70K |
| 2026-07-02 | GBp 94.00 | -0.21% | GBp 94.00 | GBp 94.50 | GBp 88.70 | 239.23K |
| 2026-07-01 | GBp 94.20 | +1.62% | GBp 93.80 | GBp 95.00 | GBp 88.70 | 360.32K |
| 2026-06-30 | GBp 92.70 | -0.54% | GBp 93.00 | GBp 94.06 | GBp 91.70 | 218.87K |
| 2026-06-29 | GBp 93.20 | +1.30% | GBp 91.00 | GBp 93.60 | GBp 90.70 | 273.50K |
| 2026-06-26 | GBp 92.00 | 0.00% | GBp 92.50 | GBp 93.30 | GBp 90.40 | 148.47K |
| 2026-06-25 | GBp 92.00 | 0.00% | GBp 91.60 | GBp 93.50 | GBp 90.40 | 219.47K |
| 2026-06-24 | GBp 92.00 | 0.00% | GBp 90.30 | GBp 93.40 | GBp 85.80 | 145.02K |
| 2026-06-23 | GBp 92.00 | 0.00% | GBp 90.10 | GBp 93.50 | GBp 90.00 | 143.08K |
| 2026-06-22 | GBp 92.00 | 0.00% | GBp 91.00 | GBp 93.40 | GBp 87.70 | 223.26K |
| 2026-06-19 | GBp 92.00 | -0.65% | GBp 92.00 | GBp 93.50 | GBp 91.30 | 639.02K |
| 2026-06-18 | GBp 92.60 | +1.20% | GBp 91.50 | GBp 93.00 | GBp 90.10 | 358.24K |
| 2026-06-17 | GBp 91.50 | +0.55% | GBp 91.50 | GBp 93.00 | GBp 91.00 | 549.54K |
| 2026-06-16 | GBp 91.00 | 0.00% | GBp 91.00 | GBp 92.50 | GBp 90.90 | 1.39M |
| 2026-06-15 | GBp 91.00 | 0.00% | GBp 90.40 | GBp 92.50 | GBp 90.30 | 60.84K |
| 2026-06-12 | GBp 91.00 | +0.55% | GBp 91.90 | GBp 92.50 | GBp 85.60 | 234.86K |
| 2026-06-11 | GBp 90.50 | -0.88% | GBp 90.00 | GBp 92.00 | GBp 90.00 | 72.77K |
| 2026-06-10 | GBp 91.30 | +0.33% | GBp 91.00 | GBp 92.00 | GBp 88.00 | 308.17K |
| 2026-06-09 | GBp 91.00 | -0.33% | GBp 87.60 | GBp 91.90 | GBp 87.20 | 388.89K |
| 2026-06-08 | GBp 91.30 | +1.78% | GBp 85.50 | GBp 92.80 | GBp 85.50 | 64.93K |
| 2026-06-05 | GBp 89.70 | -0.77% | GBp 89.30 | GBp 92.90 | GBp 88.30 | 342.31K |
| 2026-06-04 | GBp 90.40 | +2.26% | GBp 88.80 | GBp 90.80 | GBp 85.50 | 204.49K |
| 2026-06-03 | GBp 88.40 | -0.67% | GBp 89.00 | GBp 90.00 | GBp 86.10 | 170.74K |
| 2026-06-02 | GBp 89.00 | +0.34% | GBp 88.70 | GBp 90.00 | GBp 86.10 | 166.68K |
| 2026-06-01 | GBp 88.70 | +0.45% | GBp 89.00 | GBp 92.20 | GBp 88.00 | 362.20K |
| 2026-05-29 | GBp 88.30 | 0.00% | GBp 89.40 | GBp 92.90 | GBp 88.00 | 255.58K |
| 2026-05-28 | GBp 88.30 | -2.54% | GBp 89.00 | GBp 93.80 | GBp 88.00 | 281.96K |
| 2026-05-27 | GBp 90.60 | +1.91% | GBp 91.10 | GBp 93.00 | GBp 88.10 | 398.77K |