Regency Centers Corporation - 0KUT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	69.2	69.2	69.2	69.2	69.2	14
December 03, 2025	70.03	70.04	70.04	70.04	70.03	3,985
December 02, 2025	71.18	70.13	70.13	71.18	70.1	978
December 01, 2025	70.9	70.9	70.9	70.9	70.9	77
November 28, 2025	71.24	71.69	71.24	71.69	71.07	34
November 26, 2025	70.82	71.37	71.37	71.37	70.82	5,321
November 25, 2025	71.14	71.7	71.7	71.7	71.14	5,321
November 24, 2025	70.86	70.94	70.94	71.03	70.74	1,808
November 21, 2025	69.3	70.1	70.1	70.1	69.3	3
November 20, 2025	69.82	69.82	69.82	69.82	69.82	89
November 19, 2025	70.08	69.36	69.36	70.08	69.36	1
November 18, 2025	69.54	69.54	69.54	69.54	69.54	135
November 17, 2025	69.61	69.61	69.61	69.61	69.61	8
November 14, 2025	69.64	70.09	70.09	70.09	69.64	2
November 13, 2025	70.04	70.04	70.04	70.04	70.02	86
November 12, 2025	71.24	70.64	70.64	71.24	70.64	470
November 11, 2025	70.47	70.71	70.71	70.71	70.36	12
November 10, 2025	69.91	69.93	69.93	69.93	69.81	6
November 07, 2025	69.61	69.32	69.32	69.61	69.32	232
November 06, 2025	69.5	69.22	69.22	69.5	68.82	21
November 05, 2025	68.99	69	69	69.17	68.87	42
November 04, 2025	69.18	69.67	69.67	69.67	69.18	100
November 03, 2025	69.33	67.39	67.39	69.33	67.39	102
October 31, 2025	69.04	69.2	69.2	69.79	68.82	112
October 30, 2025	69.08	70.02	70.02	70.02	69.08	3
October 29, 2025	71.08	70.55	70.55	71.19	70.55	141
October 28, 2025	72.38	71.44	71.31	72.77	71.31	374
October 27, 2025	72.91	73.01	73.01	73.01	72.91	166
October 24, 2025	72.48	72.48	72.48	72.48	72.48	101
October 23, 2025	72.08	71.96	71.96	72.08	71.96	102
October 22, 2025	72.08	72.08	72.08	72.08	72.08	2
October 21, 2025	72.69	72.69	72.69	72.69	72.69	30
October 20, 2025	73.09	71.64	71.64	73.09	71.64	163
October 17, 2025	72.17	71.92	71.92	72.17	71.48	0
October 16, 2025	71.94	71.94	71.94	71.94	71.94	84
October 15, 2025	72.57	72.57	72.57	72.57	72.57	19
October 14, 2025	71.17	72.02	72.02	72.02	71.17	54
October 13, 2025	70.22	70.22	70.22	70.22	70.22	20
October 10, 2025	70.7	71.24	71.24	71.37	70.7	47
October 09, 2025	71.49	71.36	71.36	71.49	71.36	87
October 08, 2025	71.15	70.94	70.94	71.33	70.94	496
October 07, 2025	71.05	71.06	71.06	71.06	71.05	38
October 06, 2025	72.91	71.54	71.54	72.91	71.54	3
October 03, 2025	72.3	72.6	72.6	72.6	72.13	28
October 02, 2025	71.81	71.81	71.81	71.81	71.81	83
October 01, 2025	73.27	72.93	72.93	73.27	72.87	83
September 30, 2025	72.61	72.61	72.61	72.61	72.61	1,100
September 29, 2025	71.3	71.43	71.43	71.43	71.3	760
September 26, 2025	71.62	71.62	71.62	71.62	71.62	1
September 24, 2025	71.05	71.29	71.29	71.51	71.05	246
September 23, 2025	71	71.18	71.18	71.18	70.87	113
September 22, 2025	70.27	70.24	70.24	70.27	69.94	110
September 19, 2025	70.34	69.96	69.96	70.34	69.96	106
September 18, 2025	70.24	69.92	69.92	70.24	69.92	0
September 17, 2025	70.37	70.78	70.78	70.78	70.37	90
September 16, 2025	71.03	70.72	70.72	71.03	70.65	298
September 15, 2025	71	70.82	70.82	71	70.82	100
September 12, 2025	71.74	71.72	71.72	71.74	71.72	169
September 11, 2025	71.5	71.5	71.5	71.5	71.5	6
September 10, 2025	72.14	72.23	71.52	72.44	71.98	112

Regency Centers Corporation (0KUT.L) LSE