Regional REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 123.20 | 124.60 | 120.00 | 124.00 | 110.56 | 400,477 |
| 2025-08-14 | 120.00 | 124.60 | 120.00 | 123.00 | 109.67 | 314,741 |
| 2025-08-13 | 120.00 | 124.40 | 120.00 | 120.60 | 107.53 | 149,530 |
| 2025-08-12 | 122.00 | 124.40 | 120.40 | 121.60 | 108.42 | 66,146 |
| 2025-08-11 | 122.00 | 125.20 | 121.80 | 123.60 | 110.21 | 91,519 |
| 2025-08-08 | 123.80 | 126.00 | 120.40 | 124.40 | 110.92 | 206,909 |
| 2025-08-07 | 120.00 | 123.60 | 120.00 | 123.40 | 110.03 | 185,471 |
| 2025-08-06 | 122.20 | 124.00 | 122.20 | 123.40 | 110.03 | 215,420 |
| 2025-08-05 | 122.00 | 123.80 | 120.00 | 123.00 | 109.67 | 227,180 |
| 2025-08-04 | 121.80 | 125.00 | 120.00 | 122.00 | 108.78 | 90,394 |
| 2025-08-01 | 120.00 | 125.80 | 120.00 | 120.40 | 107.35 | 132,323 |
| 2025-07-31 | 119.60 | 127.00 | 119.20 | 123.80 | 110.38 | 352,346 |
| 2025-07-30 | 127.00 | 129.20 | 123.40 | 123.40 | 110.03 | 212,670 |
| 2025-07-29 | 127.00 | 127.60 | 127.00 | 127.20 | 113.42 | 104,890 |
| 2025-07-28 | 127.20 | 127.60 | 125.00 | 127.60 | 113.77 | 176,974 |
| 2025-07-25 | 125.40 | 127.60 | 125.00 | 127.20 | 113.42 | 314,907 |
| 2025-07-24 | 125.00 | 127.40 | 125.00 | 127.40 | 113.59 | 55,369 |
| 2025-07-23 | 124.60 | 126.00 | 123.80 | 126.00 | 112.35 | 137,348 |
| 2025-07-22 | 123.80 | 125.60 | 119.40 | 123.80 | 110.38 | 200,743 |
| 2025-07-21 | 124.40 | 127.60 | 123.00 | 123.80 | 110.38 | 39,063 |
| 2025-07-18 | 127.40 | 127.60 | 123.20 | 126.00 | 112.35 | 179,004 |
| 2025-07-17 | 125.00 | 127.60 | 121.80 | 127.60 | 113.77 | 131,556 |
| 2025-07-16 | 124.40 | 127.40 | 122.40 | 125.40 | 111.81 | 79,217 |
| 2025-07-15 | 125.60 | 127.60 | 122.20 | 125.40 | 111.81 | 242,841 |
| 2025-07-14 | 125.00 | 126.99 | 123.40 | 125.60 | 111.99 | 395,219 |
| 2025-07-11 | 123.60 | 125.60 | 123.57 | 125.00 | 111.45 | 336,604 |
| 2025-07-10 | 118.00 | 123.80 | 117.20 | 123.80 | 110.38 | 277,379 |
| 2025-07-09 | 123.20 | 124.80 | 118.20 | 118.20 | 105.39 | 5,270,196 |
| 2025-07-08 | 124.00 | 127.80 | 123.00 | 124.40 | 110.92 | 115,061 |
| 2025-07-07 | 126.00 | 127.80 | 123.20 | 124.60 | 111.10 | 99,427 |
| 2025-07-04 | 123.00 | 127.00 | 122.52 | 126.00 | 112.35 | 144,119 |
| 2025-07-03 | 124.80 | 125.00 | 123.21 | 124.20 | 110.74 | 131,410 |
| 2025-07-02 | 123.00 | 125.00 | 120.20 | 124.60 | 111.10 | 591,199 |
| 2025-07-01 | 122.00 | 124.00 | 121.19 | 122.00 | 108.78 | 406,650 |
| 2025-06-30 | 123.00 | 124.00 | 120.80 | 121.20 | 108.07 | 285,725 |
| 2025-06-27 | 120.00 | 123.00 | 119.80 | 123.00 | 109.67 | 402,460 |
| 2025-06-26 | 120.60 | 121.00 | 115.40 | 120.40 | 107.35 | 427,840 |
| 2025-06-25 | 115.60 | 119.00 | 115.20 | 117.40 | 104.68 | 114,095 |
| 2025-06-24 | 118.80 | 120.20 | 115.80 | 118.60 | 105.75 | 143,671 |
| 2025-06-23 | 119.00 | 120.20 | 113.20 | 118.60 | 105.75 | 209,507 |
| 2025-06-20 | 117.00 | 119.60 | 113.80 | 113.80 | 101.47 | 352,916 |
| 2025-06-19 | 114.00 | 119.80 | 114.00 | 116.60 | 103.96 | 68,979 |
| 2025-06-18 | 115.20 | 118.80 | 114.60 | 116.60 | 103.96 | 130,672 |
| 2025-06-17 | 118.80 | 120.20 | 115.00 | 115.00 | 102.54 | 99,283 |
| 2025-06-16 | 117.40 | 119.20 | 117.00 | 117.00 | 104.32 | 150,157 |
| 2025-06-13 | 116.20 | 118.00 | 114.20 | 117.00 | 104.32 | 184,480 |
| 2025-06-12 | 115.00 | 120.80 | 115.00 | 116.60 | 103.96 | 66,093 |
| 2025-06-11 | 120.20 | 121.00 | 117.00 | 119.00 | 106.10 | 130,082 |
| 2025-06-10 | 118.80 | 121.00 | 115.60 | 120.00 | 107.00 | 189,406 |
| 2025-06-09 | 117.00 | 119.40 | 115.40 | 119.40 | 106.46 | 149,235 |
| 2025-06-06 | 117.80 | 118.20 | 115.20 | 117.40 | 104.68 | 278,733 |
| 2025-06-05 | 116.00 | 117.20 | 115.20 | 116.20 | 103.61 | 234,324 |
| 2025-06-04 | 115.00 | 117.40 | 114.20 | 115.00 | 102.54 | 136,218 |
| 2025-06-03 | 118.00 | 118.00 | 114.00 | 115.00 | 102.54 | 152,851 |
| 2025-06-02 | 117.20 | 118.00 | 113.60 | 115.00 | 102.54 | 87,868 |
| 2025-05-30 | 117.00 | 118.00 | 113.20 | 114.00 | 101.65 | 160,069 |
| 2025-05-29 | 116.00 | 116.94 | 114.00 | 115.00 | 102.54 | 174,682 |
| 2025-05-28 | 119.80 | 119.80 | 113.95 | 115.40 | 102.89 | 255,382 |
| 2025-05-27 | 113.20 | 119.20 | 112.20 | 113.80 | 101.47 | 194,348 |
| 2025-05-23 | 113.00 | 120.00 | 111.00 | 113.20 | 100.93 | 227,465 |
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.