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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	72.72	72.75	72.04	73.38	72.72	183
September 08, 2025	73.3	72.53	72.53	73.3	72.53	3,204
September 05, 2025	73.6	73.66	73.32	73.66	73.32	18
September 04, 2025	72.67	72.31	72.31	72.67	72.31	327
September 03, 2025	72.42	72.42	72.42	72.42	72.42	14
September 02, 2025	72.3	72.03	72.03	72.78	71.92	1,339
August 29, 2025	72.51	72.53	72.53	72.53	72.21	119
August 28, 2025	71.94	71.79	71.79	71.96	71.79	235
August 27, 2025	72.02	72.02	72.02	72.28	71.93	29
August 26, 2025	71.9	72.11	72.11	72.11	71.34	3
August 22, 2025	72.19	72.5	72.5	72.63	71.81	111
August 21, 2025	71.76	71.78	71.78	71.78	71.76	35
August 20, 2025	72.25	72.44	72.44	72.44	72.25	38
August 19, 2025	70.3	71.32	71.32	71.32	70.3	43
August 18, 2025	71.49	71.5	71.5	71.5	71.11	175
August 15, 2025	71.11	71.11	71.11	71.11	71.11	1
August 14, 2025	70.93	70.99	70.99	71.17	70.93	0
August 13, 2025	71.89	71.39	71.39	72.03	71.2	175
August 12, 2025	71.68	71.02	71.02	71.68	71.02	88
August 11, 2025	72.28	71.83	71.83	72.28	71.83	150
August 08, 2025	72.81	72.44	72.44	72.81	72.44	13
August 07, 2025	72.81	72.35	72.35	72.81	72.35	3
August 06, 2025	72.84	73.76	73.76	73.94	72.84	18
August 05, 2025	72.05	73.11	73.11	73.11	72.05	6
August 04, 2025	70.71	70.98	70.98	71.08	70.53	31
August 01, 2025	71.52	71.37	71.37	71.62	71.02	5
July 31, 2025	71.61	71.82	71.82	71.99	71.61	42
July 30, 2025	73.37	73.21	73.21	73.72	72.8	608
July 29, 2025	70.15	70.47	70.47	70.47	70.15	1
July 28, 2025	70.73	70.79	70.79	70.79	70.66	10
July 25, 2025	72.2	70.8	70.8	72.2	70.8	11
July 24, 2025	70.29	71.54	71.54	72.08	70.29	41
July 23, 2025	72.04	71.6	71.6	72.04	71.6	1
July 22, 2025	70.55	70.55	70.55	70.55	70.55	1
July 21, 2025	69.43	69.43	69.43	69.43	69.43	1
July 18, 2025	69.8	70.2	70.2	70.2	69.8	8
July 17, 2025	69.3	69.3	69.3	69.3	69.3	5
July 15, 2025	69.48	69.86	69.86	69.86	69.48	5
July 14, 2025	69.4	69.77	69.77	69.77	69.31	5
July 11, 2025	68.82	68.61	68.61	68.82	68.61	89
July 10, 2025	68.61	69.95	69.95	69.95	68.61	7
July 09, 2025	69.91	69.36	69.36	69.91	69.05	96
July 08, 2025	69.74	69.83	69.83	69.88	69.59	1
July 07, 2025	70.83	70.15	70.15	71.15	70.15	68
July 03, 2025	70.97	70.93	70.93	70.97	70.93	0
July 02, 2025	71.07	70.47	70.47	71.07	70.32	17
July 01, 2025	70.37	72.17	72.17	72.17	70.37	29
June 30, 2025	70	70.28	70.28	70.35	70	3

Regency Centers Corporation (0KUT.L) LSE