Regional REIT Limited (LON:RGL)
London
· Delayed Price · Currency is GBP · Price in GBX 86.80
-7.50 (-7.95%)
Apr 28, 2026, 4:35 PM GMT
Regional REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.80 | 89.20 | 86.80 | 86.80 | 86.80 | -7.95% | 80,537 |
| Apr 27, 2026 | 86.50 | 94.30 | 86.50 | 94.30 | 94.30 | 7.77% | 103,333 |
| Apr 24, 2026 | 89.04 | 90.00 | 87.10 | 87.50 | 87.50 | -2.56% | 222,788 |
| Apr 23, 2026 | 94.40 | 94.40 | 86.10 | 89.80 | 89.80 | 4.30% | 496,041 |
| Apr 22, 2026 | 94.50 | 94.50 | 86.10 | 86.10 | 86.10 | -4.33% | 204,947 |
| Apr 21, 2026 | 89.50 | 95.00 | 87.40 | 90.00 | 90.00 | -1.10% | 69,055 |
| Apr 20, 2026 | 91.10 | 91.10 | 88.50 | 91.00 | 91.00 | -1.52% | 237,833 |
| Apr 17, 2026 | 90.10 | 95.00 | 88.20 | 92.40 | 92.40 | 0.43% | 112,468 |
| Apr 16, 2026 | 93.10 | 95.00 | 88.50 | 92.00 | 92.00 | 1.21% | 109,818 |
| Apr 15, 2026 | 94.00 | 94.10 | 90.30 | 90.90 | 90.90 | -1.73% | 94,819 |
| Apr 14, 2026 | 94.80 | 95.00 | 92.00 | 92.50 | 92.50 | -1.70% | 470,936 |
| Apr 13, 2026 | 93.00 | 95.00 | 90.40 | 94.10 | 94.10 | - | 250,279 |
| Apr 10, 2026 | 91.10 | 95.00 | 89.15 | 94.10 | 94.10 | 2.62% | 281,885 |
| Apr 9, 2026 | 89.70 | 94.90 | 89.70 | 91.70 | 91.70 | 1.78% | 207,201 |
| Apr 8, 2026 | 90.00 | 95.00 | 86.60 | 90.10 | 90.10 | 0.67% | 280,955 |
| Apr 7, 2026 | 87.90 | 92.50 | 88.00 | 89.50 | 89.50 | 2.87% | 194,650 |
| Apr 2, 2026 | 87.70 | 92.50 | 85.20 | 87.00 | 87.00 | -1.36% | 394,296 |
| Apr 1, 2026 | 90.70 | 93.10 | 84.80 | 88.20 | 88.20 | 1.97% | 446,351 |
| Mar 31, 2026 | 86.20 | 92.10 | 85.70 | 86.50 | 86.50 | -1.70% | 254,609 |
| Mar 30, 2026 | 86.40 | 91.50 | 85.10 | 88.00 | 88.00 | 1.03% | 247,057 |
| Mar 27, 2026 | 87.32 | 89.80 | 87.10 | 87.10 | 87.10 | 0.69% | 542,276 |
| Mar 26, 2026 | 92.50 | 92.50 | 86.50 | 86.50 | 86.50 | -4.95% | 150,451 |
| Mar 25, 2026 | 90.80 | 94.90 | 88.50 | 91.00 | 91.00 | 1.11% | 318,776 |
| Mar 24, 2026 | 90.00 | 92.50 | 86.10 | 90.00 | 90.00 | -2.70% | 734,582 |
| Mar 23, 2026 | 89.10 | 92.60 | 85.09 | 92.50 | 92.50 | 1.09% | 395,680 |
| Mar 20, 2026 | 93.00 | 94.70 | 91.40 | 91.50 | 91.50 | -1.51% | 732,390 |
| Mar 19, 2026 | 96.00 | 98.50 | 91.33 | 92.90 | 92.90 | -3.73% | 325,951 |
| Mar 18, 2026 | 98.80 | 100.00 | 96.32 | 96.50 | 96.50 | -2.23% | 524,855 |
| Mar 17, 2026 | 98.50 | 100.00 | 97.00 | 98.70 | 98.70 | - | 124,677 |
| Mar 16, 2026 | 98.80 | 99.60 | 97.96 | 98.70 | 98.70 | -0.80% | 575,761 |
| Mar 13, 2026 | 99.40 | 100.00 | 97.87 | 99.50 | 99.50 | 0.71% | 348,701 |
| Mar 12, 2026 | 99.00 | 100.00 | 97.70 | 98.80 | 98.80 | -0.10% | 353,069 |
| Mar 11, 2026 | 98.00 | 99.00 | 96.00 | 98.90 | 98.90 | -0.50% | 212,260 |
| Mar 10, 2026 | 97.30 | 99.40 | 95.00 | 99.40 | 99.40 | 4.19% | 1,137,433 |
| Mar 9, 2026 | 95.20 | 100.80 | 94.50 | 95.40 | 95.40 | -0.62% | 243,868 |
| Mar 6, 2026 | 97.20 | 98.20 | 95.10 | 96.00 | 96.00 | -2.34% | 188,010 |
| Mar 5, 2026 | 97.30 | 100.80 | 95.00 | 98.30 | 98.30 | 0.51% | 384,020 |
| Mar 4, 2026 | 95.10 | 100.80 | 94.14 | 97.80 | 97.80 | 2.62% | 266,246 |
| Mar 3, 2026 | 98.10 | 100.80 | 95.10 | 95.30 | 95.30 | -3.74% | 335,000 |
| Mar 2, 2026 | 99.00 | 102.80 | 97.50 | 99.00 | 99.00 | -0.10% | 256,585 |
| Feb 27, 2026 | 96.00 | 102.60 | 96.00 | 99.10 | 99.10 | 0.71% | 274,008 |
| Feb 26, 2026 | 98.60 | 102.80 | 96.86 | 98.40 | 98.40 | -2.96% | 516,908 |
| Feb 25, 2026 | 99.70 | 104.00 | 97.00 | 101.40 | 98.90 | 1.91% | 764,284 |
| Feb 24, 2026 | 102.20 | 102.20 | 96.80 | 99.50 | 97.05 | -2.83% | 865,343 |
| Feb 23, 2026 | 100.80 | 102.40 | 98.00 | 102.40 | 99.88 | 0.99% | 487,961 |
| Feb 20, 2026 | 103.80 | 106.99 | 101.00 | 101.40 | 98.90 | -0.59% | 455,214 |
| Feb 19, 2026 | 103.80 | 106.80 | 94.10 | 102.00 | 99.49 | -4.49% | 2,029,851 |
| Feb 18, 2026 | 107.80 | 110.00 | 104.00 | 106.80 | 104.17 | 0.38% | 178,759 |
| Feb 17, 2026 | 110.20 | 111.60 | 104.60 | 106.40 | 103.78 | 1.92% | 252,382 |
| Feb 16, 2026 | 107.20 | 112.00 | 104.40 | 104.40 | 101.83 | -2.43% | 205,111 |
| Feb 13, 2026 | 108.20 | 111.40 | 107.00 | 107.00 | 104.36 | -1.65% | 270,436 |
| Feb 12, 2026 | 107.60 | 112.40 | 106.00 | 108.80 | 106.12 | -0.37% | 324,516 |
| Feb 11, 2026 | 108.00 | 112.40 | 107.80 | 109.20 | 106.51 | 1.30% | 335,277 |
| Feb 10, 2026 | 107.00 | 109.60 | 106.60 | 107.80 | 105.14 | 1.32% | 440,907 |
| Feb 9, 2026 | 107.40 | 109.60 | 104.20 | 106.40 | 103.78 | -0.56% | 245,388 |
| Feb 6, 2026 | 106.40 | 109.60 | 106.40 | 107.00 | 104.36 | - | 189,400 |
| Feb 5, 2026 | 108.20 | 109.20 | 105.80 | 107.00 | 104.36 | 0.75% | 457,179 |
| Feb 4, 2026 | 98.80 | 109.60 | 98.80 | 106.20 | 103.58 | 2.31% | 504,423 |
| Feb 3, 2026 | 108.60 | 109.40 | 103.60 | 103.80 | 101.24 | 0.58% | 279,996 |
| Feb 2, 2026 | 103.00 | 106.40 | 102.20 | 103.20 | 100.66 | 0.78% | 317,959 |
| Jan 30, 2026 | 102.00 | 106.80 | 101.60 | 102.40 | 99.88 | 0.99% | 540,085 |
| Jan 29, 2026 | 100.00 | 104.80 | 99.90 | 101.40 | 98.90 | 1.20% | 1,024,631 |
| Jan 28, 2026 | 101.20 | 106.40 | 99.75 | 100.20 | 97.73 | -0.99% | 1,199,182 |
| Jan 27, 2026 | 101.00 | 106.80 | 100.40 | 101.20 | 98.70 | 0.60% | 276,483 |
| Jan 26, 2026 | 102.20 | 106.80 | 99.75 | 100.60 | 98.12 | -1.76% | 1,061,938 |
| Jan 23, 2026 | 104.60 | 107.00 | 101.60 | 102.40 | 99.88 | -0.97% | 301,965 |
| Jan 22, 2026 | 104.00 | 106.80 | 102.15 | 103.40 | 100.85 | -0.58% | 380,083 |
| Jan 21, 2026 | 104.20 | 106.80 | 103.60 | 104.00 | 101.44 | 0.19% | 112,144 |
| Jan 20, 2026 | 104.00 | 107.00 | 103.80 | 103.80 | 101.24 | -0.38% | 222,376 |
| Jan 19, 2026 | 104.20 | 109.00 | 104.20 | 104.20 | 101.63 | 0.19% | 157,559 |
| Jan 16, 2026 | 104.20 | 106.80 | 103.80 | 104.00 | 101.44 | -0.57% | 306,267 |
| Jan 15, 2026 | 105.60 | 107.00 | 103.80 | 104.60 | 102.02 | -1.32% | 557,321 |
| Jan 14, 2026 | 106.20 | 107.00 | 105.50 | 106.00 | 103.39 | - | 186,093 |
| Jan 13, 2026 | 107.00 | 107.00 | 105.60 | 106.00 | 103.39 | -0.19% | 250,302 |
| Jan 12, 2026 | 106.20 | 109.60 | 106.00 | 106.20 | 103.58 | -0.19% | 384,695 |
| Jan 9, 2026 | 107.00 | 108.60 | 105.40 | 106.40 | 103.78 | -0.19% | 388,892 |
| Jan 8, 2026 | 106.60 | 109.60 | 106.60 | 106.60 | 103.97 | -0.74% | 253,803 |
| Jan 7, 2026 | 107.20 | 108.00 | 106.40 | 107.40 | 104.75 | - | 236,919 |
| Jan 6, 2026 | 106.60 | 107.40 | 106.00 | 107.40 | 104.75 | 0.19% | 587,149 |
| Jan 5, 2026 | 107.80 | 109.00 | 105.20 | 107.20 | 104.56 | -0.19% | 247,485 |
| Jan 2, 2026 | 105.00 | 109.20 | 105.00 | 107.40 | 104.75 | 0.56% | 540,654 |
| Dec 31, 2025 | 106.00 | 107.60 | 100.40 | 106.80 | 104.17 | 2.50% | 171,050 |
| Dec 30, 2025 | 102.60 | 107.40 | 100.20 | 104.20 | 101.63 | - | 239,061 |
| Dec 29, 2025 | 101.40 | 107.00 | 100.45 | 104.20 | 101.63 | 3.99% | 473,231 |
| Dec 24, 2025 | 101.40 | 104.40 | 100.20 | 100.20 | 97.73 | 0.20% | 906,273 |
| Dec 23, 2025 | 100.00 | 104.00 | 99.20 | 100.00 | 97.53 | - | 892,759 |
| Dec 22, 2025 | 100.20 | 103.60 | 99.10 | 100.00 | 97.53 | -0.99% | 441,564 |
| Dec 19, 2025 | 102.00 | 105.40 | 98.20 | 101.00 | 98.51 | -0.98% | 417,506 |
| Dec 18, 2025 | 101.00 | 104.00 | 96.70 | 102.00 | 99.49 | - | 395,457 |
| Dec 17, 2025 | 101.00 | 104.60 | 99.48 | 102.00 | 99.49 | 1.59% | 327,135 |
| Dec 16, 2025 | 102.00 | 108.20 | 100.25 | 100.40 | 97.92 | -1.57% | 607,163 |
| Dec 15, 2025 | 102.00 | 106.00 | 100.20 | 102.00 | 99.49 | -0.20% | 51,177 |
| Dec 12, 2025 | 102.00 | 108.60 | 100.00 | 102.20 | 99.68 | -1.54% | 150,080 |
| Dec 11, 2025 | 102.00 | 104.67 | 100.00 | 103.80 | 101.24 | 2.17% | 626,128 |
| Dec 10, 2025 | 100.00 | 108.20 | 100.00 | 101.60 | 99.10 | 1.40% | 1,139,336 |
| Dec 9, 2025 | 101.20 | 108.20 | 100.20 | 100.20 | 97.73 | -5.11% | 369,675 |
| Dec 8, 2025 | 103.40 | 110.00 | 103.40 | 105.60 | 103.00 | 1.15% | 60,779 |
| Dec 5, 2025 | 105.20 | 108.00 | 103.40 | 104.40 | 101.83 | -1.51% | 98,515 |
| Dec 4, 2025 | 106.20 | 108.80 | 105.20 | 106.00 | 103.39 | -0.56% | 299,048 |
| Dec 3, 2025 | 106.60 | 108.80 | 105.20 | 106.60 | 103.97 | -0.37% | 326,956 |