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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	106.99	101.4	101.4	106.99	101	455,213
February 19, 2026	103.8	102	102	106.8	94.1	2.03M
February 18, 2026	106.38	106.8	106.8	110	104	178,763
February 17, 2026	106.29	106.4	106.4	111.6	104.6	252,382
February 16, 2026	108.05	104.4	104.4	112	104.4	205,114
February 13, 2026	111.4	107	107	111.4	107	270,435
February 12, 2026	109	108.8	108.8	112.4	106	324,517
February 11, 2026	108.14	109.2	109.2	112.4	107.8	335,279
February 10, 2026	107	107.8	107.8	109.6	106.6	440,908
February 09, 2026	105.43	106.4	106.4	109.6	104.2	245,387
February 06, 2026	107.84	107	107	109.6	106.4	189,399
February 05, 2026	108.2	107	107	109.2	105.8	457,184
February 04, 2026	98.8	106.2	106.2	109.6	98.8	504,422
February 03, 2026	103.6	103.8	103.8	109.4	103.6	276,998
February 02, 2026	106.4	103.2	103.2	106.4	102.2	317,962
January 30, 2026	106.8	102.4	102.4	106.8	101.6	540,085
January 29, 2026	100	101.4	101.4	104.8	99.9	1.02M
January 28, 2026	102.15	100.2	100.2	106.4	100.2	1.2M
January 27, 2026	103.53	101.2	101.2	106.8	100.4	276,483
January 26, 2026	104.72	100.6	100.6	106.8	100.6	1.06M
January 23, 2026	103.25	102.4	102.4	107	101.6	301,962
January 22, 2026	104.68	103.4	103.4	106.8	102.15	380,082
January 21, 2026	104.62	104	104	106.8	103.6	112,148
January 20, 2026	104.72	103.8	103.8	107	103.8	222,378
January 19, 2026	105.22	104.2	104.2	109	104.2	157,562
January 16, 2026	104.01	104	104	106.8	103.8	306,266
January 15, 2026	105.6	104.6	104.6	107	103.8	557,321
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

Regional REIT Limited (RGL.L) LSE