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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 27, 2025	70.55	70.55	70.55	70.55	70.55	1
June 26, 2025	70.32	70.1	70.1	70.4	70.1	1
June 25, 2025	70.67	70.67	70.67	70.67	70.67	8
June 24, 2025	72.39	72.48	72.48	72.48	72	15
June 23, 2025	71.37	71.37	71.37	71.37	71.37	20
June 20, 2025	70.94	71.29	71.29	71.29	70.94	2
June 18, 2025	70.77	70.77	70.77	70.77	70.77	4
June 17, 2025	70.19	70.47	70.47	70.47	70	7
June 16, 2025	70.3	70.27	70.27	70.3	70.27	0
June 13, 2025	70.09	70.09	70.09	70.09	70.09	2
June 12, 2025	70.8	70.88	70.88	70.91	70.8	29
June 11, 2025	72.42	72.01	72.01	72.42	72.01	28
June 10, 2025	72.47	72.87	72.17	72.87	72.26	37

Regency Centers Corporation (0KUT.L) LSE