Regional REIT Limited - RGL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	105.85	106	106	107	105.5	186,095
January 13, 2026	107	106	106	107	105.6	250,304
January 12, 2026	106.2	106.2	106.2	109.6	106	384,694
January 09, 2026	107.41	106.4	106.4	108.6	105.4	387,303
January 08, 2026	108.9	106.6	106.6	109.6	106.6	253,805
January 07, 2026	107.17	107.4	107.4	108	106.4	236,920
January 06, 2026	106.78	107.4	107.4	107.4	106	571,359
January 05, 2026	107.46	107.2	107.2	109	105.2	247,484
January 02, 2026	105	107.4	107.4	109.2	105	544,778
December 31, 2025	102.2	106.8	106.8	107.6	100.4	171,051
December 30, 2025	104.85	104.2	104.2	107.4	100.2	239,060
December 29, 2025	100.51	104.2	104.2	107	100.45	523,231
December 24, 2025	102.25	100.2	100.2	104.4	100.2	906,272
December 23, 2025	104	100	100	104	99.2	892,760
December 22, 2025	102	100	100	103.6	99.1	441,564
December 19, 2025	98.2	101	101	105.4	98.2	417,505
December 18, 2025	103.8	102	102	104	96.7	395,458
December 17, 2025	100.6	102	102	104.6	99.48	369,134
December 16, 2025	108.2	100.4	100.4	108.2	100.38	657,163
December 15, 2025	100.82	102	102	106	100.2	51,176
December 12, 2025	104.3	102.2	102.2	108.6	100	175,080
December 11, 2025	104.5	103.8	103.8	104.67	100	626,128
December 10, 2025	100	101.6	101.6	108.2	100	1.14M
December 09, 2025	101.2	100.2	100.2	108.2	100.2	369,677
December 08, 2025	103.4	105.6	105.6	110	103.4	60,780
December 05, 2025	106.39	104.4	104.4	108	103.4	98,517
December 04, 2025	106.71	106	106	108.8	105.2	299,048
December 03, 2025	106.6	106.6	106.6	108.8	105.2	326,956
December 02, 2025	104.8	107	107	109.2	102	141,112
December 01, 2025	103.9	105.6	105.6	109.6	102.2	230,803
November 28, 2025	105.98	106	106	109.8	105	221,548
November 27, 2025	105.72	105	105	106.2	105	82,173
November 26, 2025	102.5	105	105	106	100.4	96,527
November 25, 2025	102	102.8	102.8	106	95.9	538,774
November 24, 2025	98.8	101.4	101.4	104.6	98.8	248,129
November 21, 2025	99.3	101	101	105	99.3	85,600
November 20, 2025	103.48	101	101	105.6	98.8	292,349
November 19, 2025	103.76	101.2	98.7	104.2	101	427,008
November 18, 2025	107.6	102.8	100.26	107.6	101	232,903
November 17, 2025	107	104.6	104.6	107.6	101.6	418,017
November 14, 2025	102.6	106	106	107.2	102	228,555
November 13, 2025	105	105	105	107.8	101.8	121,938
November 12, 2025	105	104.2	104.2	106.4	102.6	321,166
November 11, 2025	101	105.8	105.8	106.8	101	562,700
November 10, 2025	103	105.6	105.6	108.8	103	199,495
November 07, 2025	106.4	105.8	105.8	109.8	103	179,456
November 06, 2025	106.2	106.4	106.4	107.2	102	74,672
November 05, 2025	106.5	105.4	105.4	110	102.38	230,006
November 04, 2025	106	106.8	106.8	107	101.26	159,639
November 03, 2025	106.6	106.8	106.8	109.4	104	477,156
October 31, 2025	105	106.2	106.2	110.6	105	428,544
October 30, 2025	108.2	108.2	108.2	111.8	107	179,170
October 29, 2025	110	109.4	109.4	112	108.4	204,944
October 28, 2025	110.4	110.6	110.6	115	110	197,185
October 27, 2025	109.2	111.6	111.6	113.8	108.6	186,260
October 24, 2025	108.2	112.4	112.4	116.6	108.2	156,728
October 23, 2025	110.2	112.6	112.6	115.4	109.8	286,404
October 22, 2025	113.2	113.6	113.6	116.2	110.6	106,093
October 21, 2025	113.06	111.4	111.4	116.2	111.2	332,052
October 20, 2025	111.22	113.2	113.2	116.6	109.4	134,277

Regional REIT Limited (RGL.L) LSE