Regional REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 125.50 | 129.00 | 122.50 | 126.00 | 104.20 | 273,591 |
| 2024-09-03 | 126.50 | 130.00 | 125.50 | 126.00 | 104.20 | 289,987 |
| 2024-09-02 | 128.00 | 130.75 | 127.00 | 127.00 | 105.03 | 214,835 |
| 2024-08-30 | 129.00 | 131.00 | 126.00 | 131.00 | 108.34 | 433,268 |
| 2024-08-29 | 136.00 | 136.00 | 126.00 | 128.00 | 105.86 | 407,715 |
| 2024-08-28 | 138.00 | 138.00 | 132.50 | 134.00 | 110.82 | 144,697 |
| 2024-08-27 | 135.00 | 138.50 | 132.50 | 138.00 | 114.13 | 1,188,065 |
| 2024-08-23 | 133.50 | 136.00 | 130.00 | 135.50 | 112.06 | 146,153 |
| 2024-08-22 | 129.00 | 136.00 | 127.50 | 133.00 | 109.99 | 338,025 |
| 2024-08-21 | 126.00 | 132.00 | 126.00 | 129.00 | 106.69 | 272,807 |
| 2024-08-20 | 128.00 | 131.50 | 123.50 | 128.50 | 106.27 | 277,335 |
| 2024-08-19 | 121.50 | 129.00 | 121.34 | 128.00 | 105.86 | 170,279 |
| 2024-08-16 | 127.00 | 131.88 | 122.00 | 122.00 | 100.90 | 76,047 |
| 2024-08-15 | 125.00 | 130.00 | 125.00 | 129.50 | 107.10 | 375,193 |
| 2024-08-14 | 129.00 | 129.00 | 126.00 | 128.50 | 106.27 | 83,216 |
| 2024-08-13 | 130.00 | 130.00 | 126.00 | 126.50 | 104.62 | 127,473 |
| 2024-08-12 | 127.50 | 128.00 | 125.00 | 127.00 | 105.03 | 219,830 |
| 2024-08-09 | 125.00 | 127.00 | 123.00 | 125.50 | 103.79 | 172,606 |
| 2024-08-08 | 124.00 | 125.50 | 121.78 | 125.00 | 103.38 | 217,989 |
| 2024-08-07 | 121.00 | 125.50 | 121.00 | 123.50 | 102.14 | 306,617 |
| 2024-08-06 | 124.00 | 126.00 | 119.50 | 121.00 | 100.07 | 934,063 |
| 2024-08-05 | 122.50 | 127.00 | 120.00 | 124.00 | 102.55 | 556,373 |
| 2024-08-02 | 128.50 | 129.00 | 125.00 | 126.50 | 104.62 | 477,262 |
| 2024-08-01 | 131.00 | 135.00 | 130.00 | 130.50 | 107.93 | 606,338 |
| 2024-07-31 | 131.00 | 137.00 | 130.04 | 131.50 | 108.75 | 374,190 |
| 2024-07-30 | 142.00 | 142.00 | 135.02 | 136.00 | 112.47 | 162,562 |
| 2024-07-29 | 135.00 | 141.62 | 135.00 | 137.00 | 113.30 | 73,445 |
| 2024-07-26 | 14.600 | 14.600 | 13.440 | 13.620 | 112.64 | 358,746 |
| 2024-07-25 | 13.100 | 14.480 | 12.480 | 13.580 | 112.31 | 517,858 |
| 2024-07-24 | 14.600 | 14.600 | 12.980 | 13.380 | 110.66 | 2,598,389 |
| 2024-07-23 | 14.600 | 14.600 | 13.540 | 14.200 | 117.44 | 968,427 |
| 2024-07-22 | 14.600 | 14.600 | 13.042 | 13.820 | 114.29 | 1,705,990 |
| 2024-07-19 | 13.720 | 14.600 | 12.520 | 13.600 | 112.47 | 657,177 |
| 2024-07-18 | 13.440 | 14.560 | 13.400 | 13.720 | 113.47 | 391,039 |
| 2024-07-17 | 13.180 | 14.360 | 12.935 | 13.480 | 111.48 | 364,852 |
| 2024-07-16 | 13.000 | 13.000 | 12.300 | 12.840 | 106.19 | 353,474 |
| 2024-07-15 | 13.200 | 13.400 | 12.652 | 12.660 | 104.70 | 497,915 |
| 2024-07-12 | 13.260 | 13.960 | 12.706 | 13.080 | 108.17 | 635,333 |
| 2024-07-11 | 12.880 | 13.980 | 12.665 | 13.320 | 110.16 | 610,387 |
| 2024-07-10 | 12.200 | 13.500 | 12.200 | 12.880 | 106.52 | 409,127 |
| 2024-07-09 | 13.960 | 13.980 | 12.180 | 12.820 | 106.02 | 542,223 |
| 2024-07-08 | 12.120 | 13.700 | 11.500 | 12.900 | 106.69 | 781,393 |
| 2024-07-05 | 12.400 | 13.580 | 12.010 | 12.200 | 100.90 | 410,979 |
| 2024-07-04 | 12.000 | 13.000 | 11.600 | 12.500 | 103.38 | 940,900 |
| 2024-07-03 | 14.500 | 15.085 | 11.750 | 12.700 | 105.03 | 745,259 |
| 2024-07-02 | 15.000 | 15.640 | 13.320 | 14.500 | 119.92 | 636,694 |
| 2024-07-01 | 15.000 | 15.580 | 13.513 | 14.360 | 118.76 | 786,130 |
| 2024-06-28 | 16.000 | 16.200 | 14.634 | 15.600 | 129.02 | 897,373 |
| 2024-06-27 | 16.600 | 17.940 | 14.178 | 16.060 | 132.82 | 773,060 |
| 2024-06-26 | 13.912 | 13.913 | 12.679 | 13.723 | 113.49 | 214,011 |
| 2024-06-25 | 12.837 | 14.039 | 12.774 | 13.660 | 112.97 | 129,860 |
| 2024-06-24 | 13.881 | 14.039 | 12.559 | 13.470 | 111.40 | 45,211 |
| 2024-06-21 | 12.622 | 14.007 | 12.559 | 13.248 | 109.57 | 187,461 |
| 2024-06-20 | 12.648 | 13.691 | 12.648 | 13.470 | 111.40 | 188,867 |
| 2024-06-19 | 13.059 | 14.039 | 12.964 | 13.501 | 111.66 | 115,008 |
| 2024-06-18 | 13.185 | 14.007 | 12.806 | 13.312 | 110.09 | 110,867 |
| 2024-06-17 | 12.743 | 13.691 | 12.743 | 12.996 | 107.48 | 170,689 |
| 2024-06-14 | 13.185 | 14.482 | 12.743 | 13.533 | 111.92 | 294,948 |
| 2024-06-13 | 13.912 | 14.482 | 12.901 | 13.691 | 113.23 | 145,243 |
| 2024-06-12 | 13.786 | 14.482 | 13.059 | 14.260 | 117.93 | 91,632 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0200 GBP |
| 2026-05-28 | 0.0200 GBP |
| 2026-02-26 | 0.0250 GBP |
| 2025-11-20 | 0.0250 GBP |
| 2025-09-18 | 0.0250 GBP |
| 2025-05-22 | 0.0250 GBP |
| 2025-02-27 | 0.0220 GBP |
| 2024-11-21 | 0.0220 GBP |
| 2024-09-19 | 0.0220 GBP |
| 2024-05-30 | 0.0076 GBP |
| 2024-02-29 | 0.0076 GBP |
| 2023-11-16 | 0.0076 GBP |
| 2023-09-21 | 0.0076 GBP |
| 2023-06-01 | 0.0104 GBP |
| 2023-03-02 | 0.0104 GBP |
| 2022-11-17 | 0.0104 GBP |
| 2022-09-01 | 0.0104 GBP |
| 2022-06-01 | 0.0104 GBP |
| 2022-03-03 | 0.0108 GBP |
| 2021-11-18 | 0.0101 GBP |
| 2021-09-09 | 0.0101 GBP |
| 2021-05-27 | 0.0101 GBP |
| 2021-03-04 | 0.0095 GBP |
| 2020-11-19 | 0.0095 GBP |
| 2020-09-03 | 0.0095 GBP |
| 2020-06-04 | 0.0120 GBP |
| 2020-03-05 | 0.0161 GBP |
| 2019-11-21 | 0.0120 GBP |
| 2019-09-05 | 0.0120 GBP |
| 2019-06-06 | 0.0120 GBP |
| 2019-02-28 | 0.0158 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.