Regional REIT Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	40.473	40.473	38.842	39.208	254.79	209,665
2023-01-05	39.208	40.473	39.208	39.840	258.90	95,217
2023-01-04	38.449	39.587	38.196	39.461	256.43	97,230
2023-01-03	38.133	38.828	37.247	38.449	249.86	208,069
2022-12-30	37.247	38.259	36.931	37.311	242.46	32,289
2022-12-29	37.437	37.690	36.678	37.311	242.46	143,386
2022-12-28	37.500	38.259	36.658	37.311	242.46	115,127
2022-12-23	37.564	38.259	36.711	37.564	244.11	52,629
2022-12-22	37.184	38.259	36.805	36.805	239.17	113,030
2022-12-21	36.046	38.133	36.046	36.678	238.35	93,051
2022-12-20	36.615	38.259	36.109	36.678	238.35	103,353
2022-12-19	36.046	38.259	36.046	36.931	240.00	55,957
2022-12-16	37.880	39.081	36.219	36.489	237.12	148,165
2022-12-15	38.133	39.081	37.374	37.500	243.69	60,489
2022-12-14	37.500	39.018	37.500	37.500	243.69	65,241
2022-12-13	35.983	38.892	35.614	37.753	245.34	255,166
2022-12-12	36.425	37.121	35.540	35.730	232.19	258,197
2022-12-09	36.994	37.130	36.501	36.615	237.94	86,088
2022-12-08	37.690	37.943	36.868	36.868	239.58	79,476
2022-12-07	37.880	38.575	37.121	37.500	243.69	132,175
2022-12-06	37.627	37.943	37.578	37.627	244.52	186,878
2022-12-05	37.943	38.702	37.618	38.006	246.98	384,284
2022-12-02	37.437	39.145	37.437	37.627	244.52	121,407
2022-12-01	38.006	39.145	37.374	38.196	248.21	71,121
2022-11-30	38.322	39.587	37.437	37.943	246.57	155,866
2022-11-29	38.196	38.449	37.374	37.943	246.57	330,091
2022-11-28	38.006	39.587	37.437	37.943	246.57	183,504
2022-11-25	37.943	39.587	37.500	38.006	246.98	104,481
2022-11-24	39.650	39.650	37.592	38.449	249.86	100,929
2022-11-23	37.943	39.587	37.374	38.449	249.86	115,587
2022-11-22	40.726	41.168	37.513	38.259	248.63	161,081
2022-11-21	40.978	41.168	38.009	38.828	252.32	213,803
2022-11-18	39.208	41.168	38.867	39.081	253.97	146,509
2022-11-17	39.777	39.777	38.757	39.081	253.97	198,695
2022-11-16	41.105	42.939	40.156	40.156	254.17	163,332
2022-11-15	41.105	42.623	40.220	40.662	257.38	176,481
2022-11-14	41.105	41.864	40.188	41.042	259.78	364,082
2022-11-11	41.105	42.623	40.473	40.726	257.78	148,457
2022-11-10	39.145	41.548	38.828	40.473	256.18	150,374
2022-11-09	39.967	40.409	39.081	39.650	250.97	88,130
2022-11-08	40.220	40.283	38.575	39.967	252.97	158,008
2022-11-07	41.042	41.611	40.220	40.599	256.98	70,383
2022-11-04	41.674	41.674	40.536	41.105	260.18	70,260
2022-11-03	42.306	42.306	40.789	40.852	258.58	86,009
2022-11-02	42.117	42.243	41.231	41.990	265.78	134,764
2022-11-01	42.370	43.596	41.801	42.180	266.98	151,746
2022-10-31	42.054	43.318	40.852	42.243	267.38	93,668
2022-10-28	42.370	43.318	41.630	42.623	269.78	67,826
2022-10-27	42.117	44.014	41.484	42.812	270.99	158,410
2022-10-26	41.042	42.306	41.042	41.990	265.78	72,284
2022-10-25	39.650	41.421	39.271	41.042	259.78	89,548
2022-10-24	39.714	40.473	39.714	40.093	253.77	46,279
2022-10-21	39.777	40.346	39.271	39.714	251.37	40,009
2022-10-20	40.220	41.674	39.587	39.714	251.37	54,819
2022-10-19	41.737	42.306	40.220	40.662	257.38	116,219
2022-10-18	41.737	42.749	40.599	41.801	264.58	173,162
2022-10-17	40.852	41.611	39.208	41.042	259.78	187,284
2022-10-14	39.208	40.536	39.152	39.650	250.97	213,190
2022-10-13	39.271	40.030	38.536	38.955	246.57	105,665
2022-10-12	38.070	39.587	38.006	39.398	249.37	112,598

← NewerPage 17 of 22 · 1,262 trading daysOlder →

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.