See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← RGL.LSE stock page

Regional REIT Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-11101.00106.80101.00105.8096.309562,696
2025-11-10103.00108.80103.00105.6096.127199,488
2025-11-07106.40109.80103.00105.8096.309163,917
2025-11-06106.20107.20102.00106.4096.85574,664
2025-11-05107.00110.00102.38105.4095.945230,007
2025-11-04106.00107.00101.26106.8097.219159,639
2025-11-03106.60109.40104.00106.8097.219477,150
2025-10-31105.00110.60105.00106.2096.673428,534
2025-10-30108.20111.80107.00108.2098.493179,169
2025-10-29110.00112.00108.40109.4099.586204,941
2025-10-28110.40115.00110.00110.60100.68197,185
2025-10-27109.20113.80108.60111.60101.59186,258
2025-10-24108.20116.60108.20112.40102.32156,724
2025-10-23110.20115.40109.80112.60102.50286,398
2025-10-22113.20116.20110.60113.60103.41106,085
← NewerPage 5 of 5 · 255 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-170.0200 GBP
2026-05-280.0200 GBP
2026-02-260.0250 GBP
2025-11-200.0250 GBP
2025-09-180.0250 GBP
2025-05-220.0250 GBP
2025-02-270.0220 GBP
2024-11-210.0220 GBP
2024-09-190.0220 GBP
2024-05-300.0076 GBP
2024-02-290.0076 GBP
2023-11-160.0076 GBP
2023-09-210.0076 GBP
2023-06-010.0104 GBP
2023-03-020.0104 GBP
2022-11-170.0104 GBP
2022-09-010.0104 GBP
2022-06-010.0104 GBP
2022-03-030.0108 GBP
2021-11-180.0101 GBP
2021-09-090.0101 GBP
2021-05-270.0101 GBP
2021-03-040.0095 GBP
2020-11-190.0095 GBP
2020-09-030.0095 GBP
2020-06-040.0120 GBP
2020-03-050.0161 GBP
2019-11-210.0120 GBP
2019-09-050.0120 GBP
2019-06-060.0120 GBP
2019-02-280.0158 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.