Regional REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 124.40 | 127.80 | 122.60 | 125.20 | 107.14 | 149,016 |
| 2024-11-26 | 124.20 | 130.00 | 124.20 | 124.80 | 106.80 | 203,631 |
| 2024-11-25 | 128.00 | 130.20 | 121.20 | 129.00 | 110.39 | 785,724 |
| 2024-11-22 | 124.00 | 127.80 | 123.28 | 126.00 | 107.82 | 159,928 |
| 2024-11-21 | 128.00 | 128.00 | 123.20 | 123.40 | 105.60 | 217,857 |
| 2024-11-20 | 128.00 | 128.00 | 122.90 | 126.40 | 106.28 | 288,442 |
| 2024-11-19 | 126.00 | 127.80 | 125.80 | 126.40 | 106.28 | 331,805 |
| 2024-11-18 | 129.00 | 129.00 | 122.95 | 126.00 | 105.95 | 609,839 |
| 2024-11-15 | 126.60 | 128.08 | 126.00 | 128.00 | 107.63 | 197,054 |
| 2024-11-14 | 123.00 | 127.80 | 121.28 | 126.40 | 106.28 | 603,800 |
| 2024-11-13 | 124.00 | 128.60 | 121.00 | 122.00 | 102.58 | 954,068 |
| 2024-11-12 | 124.40 | 129.80 | 121.20 | 123.20 | 103.59 | 532,318 |
| 2024-11-11 | 130.00 | 130.00 | 124.20 | 124.20 | 104.43 | 327,526 |
| 2024-11-08 | 124.80 | 127.80 | 122.00 | 124.40 | 104.60 | 344,160 |
| 2024-11-07 | 125.00 | 129.80 | 122.20 | 124.80 | 104.94 | 291,694 |
| 2024-11-06 | 132.00 | 132.00 | 122.80 | 123.20 | 103.59 | 393,719 |
| 2024-11-05 | 127.20 | 131.60 | 125.20 | 125.20 | 105.27 | 175,360 |
| 2024-11-04 | 133.20 | 133.20 | 125.80 | 126.00 | 105.95 | 144,583 |
| 2024-11-01 | 127.20 | 134.60 | 125.60 | 126.60 | 106.45 | 507,564 |
| 2024-10-31 | 130.80 | 134.20 | 127.80 | 128.20 | 107.80 | 330,084 |
| 2024-10-30 | 129.40 | 133.80 | 129.00 | 131.80 | 110.82 | 205,716 |
| 2024-10-29 | 132.00 | 133.00 | 129.80 | 129.80 | 109.14 | 140,187 |
| 2024-10-28 | 131.00 | 133.20 | 127.22 | 131.80 | 110.82 | 437,737 |
| 2024-10-25 | 130.00 | 131.80 | 128.67 | 130.40 | 109.65 | 238,656 |
| 2024-10-24 | 130.00 | 132.00 | 129.00 | 130.00 | 109.31 | 785,721 |
| 2024-10-23 | 128.00 | 130.00 | 125.80 | 128.80 | 108.30 | 1,559,355 |
| 2024-10-22 | 128.00 | 128.00 | 126.00 | 128.00 | 107.63 | 270,545 |
| 2024-10-21 | 125.00 | 128.00 | 125.00 | 125.60 | 105.61 | 350,331 |
| 2024-10-18 | 127.00 | 128.00 | 126.06 | 126.60 | 106.45 | 479,107 |
| 2024-10-17 | 129.00 | 129.81 | 126.40 | 127.60 | 107.29 | 376,738 |
| 2024-10-16 | 132.00 | 132.00 | 129.00 | 129.00 | 108.47 | 3,585,226 |
| 2024-10-15 | 128.00 | 135.00 | 128.00 | 132.40 | 111.33 | 298,439 |
| 2024-10-14 | 131.00 | 133.80 | 129.12 | 132.40 | 111.33 | 115,679 |
| 2024-10-11 | 129.00 | 133.80 | 127.80 | 133.80 | 112.51 | 356,638 |
| 2024-10-10 | 130.00 | 131.15 | 127.49 | 130.00 | 109.31 | 177,043 |
| 2024-10-09 | 130.00 | 132.80 | 129.22 | 132.80 | 111.66 | 251,079 |
| 2024-10-08 | 129.00 | 131.00 | 129.00 | 129.80 | 109.14 | 282,105 |
| 2024-10-07 | 129.00 | 130.41 | 127.60 | 130.40 | 109.65 | 470,339 |
| 2024-10-04 | 129.00 | 131.60 | 127.80 | 129.20 | 108.64 | 836,895 |
| 2024-10-03 | 135.00 | 135.00 | 127.78 | 129.00 | 108.47 | 321,452 |
| 2024-10-02 | 135.00 | 135.00 | 132.40 | 134.40 | 113.01 | 279,600 |
| 2024-10-01 | 135.00 | 137.00 | 133.60 | 135.00 | 113.51 | 438,427 |
| 2024-09-30 | 136.40 | 139.00 | 134.00 | 136.00 | 114.35 | 158,240 |
| 2024-09-27 | 136.00 | 138.20 | 135.23 | 137.40 | 115.53 | 181,063 |
| 2024-09-26 | 131.00 | 137.00 | 131.00 | 135.60 | 114.02 | 414,497 |
| 2024-09-25 | 139.00 | 139.00 | 132.20 | 134.40 | 113.01 | 452,855 |
| 2024-09-24 | 138.60 | 140.00 | 135.40 | 135.40 | 113.85 | 294,100 |
| 2024-09-23 | 136.00 | 140.00 | 132.78 | 138.20 | 116.20 | 328,520 |
| 2024-09-20 | 134.00 | 136.20 | 131.60 | 136.20 | 114.52 | 2,846,529 |
| 2024-09-19 | 131.00 | 138.00 | 131.00 | 135.00 | 113.51 | 374,451 |
| 2024-09-18 | 136.60 | 137.60 | 133.00 | 133.80 | 110.66 | 220,623 |
| 2024-09-17 | 135.00 | 138.60 | 132.20 | 136.80 | 113.14 | 156,213 |
| 2024-09-16 | 133.40 | 140.60 | 132.40 | 135.40 | 111.98 | 1,657,118 |
| 2024-09-13 | 131.00 | 139.60 | 128.60 | 137.80 | 113.96 | 635,339 |
| 2024-09-12 | 130.00 | 133.00 | 123.20 | 130.60 | 108.01 | 260,486 |
| 2024-09-11 | 127.00 | 130.80 | 124.20 | 128.40 | 106.19 | 564,037 |
| 2024-09-10 | 133.00 | 133.00 | 123.00 | 126.50 | 104.62 | 457,176 |
| 2024-09-09 | 126.50 | 129.00 | 124.50 | 127.50 | 105.45 | 257,359 |
| 2024-09-06 | 124.00 | 127.50 | 123.50 | 127.50 | 105.45 | 292,087 |
| 2024-09-05 | 130.00 | 132.13 | 124.50 | 124.50 | 102.96 | 397,839 |
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.