1. Share Prices

  2. Regional Reit Limited (RGL)

21.90p-0.25 (-1.13%)24 Apr 2024, 17:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Regional Reit Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 202423.00p23.00p21.05p22.15p887,804
Apr 22, 202422.00p23.40p21.90p22.75p2,981,061
Apr 19, 202421.55p21.80p20.05p21.75p799,287
Apr 18, 202420.30p21.54p20.15p21.40p1,579,076
Apr 17, 202420.00p20.95p19.02p20.70p906,286
Apr 16, 202419.90p20.65p19.02p20.00p2,174,051
Apr 15, 202420.60p20.77p19.02p20.45p904,327
Apr 12, 202420.15p20.50p20.00p20.30p923,230
Apr 11, 202419.50p20.87p19.30p20.55p2,951,008
Apr 10, 202420.00p20.32p19.00p19.14p1,642,514
Apr 9, 202420.00p21.20p18.82p20.05p2,008,861
Apr 8, 202419.20p20.30p18.80p20.30p2,794,482
Apr 5, 202418.58p20.55p18.50p19.16p1,679,277
Apr 4, 202419.54p19.72p19.04p19.06p1,664,766
Apr 3, 202418.50p19.82p18.50p19.44p1,742,875
Apr 2, 202421.00p21.70p18.50p18.50p3,461,595
Mar 28, 202419.64p21.85p18.52p20.95p4,933,407
Mar 27, 202417.80p20.26p17.80p20.25p4,920,832
Mar 26, 202416.80p18.66p16.02p18.18p5,795,986
Mar 25, 202417.40p18.00p16.70p17.62p1,791,562
Mar 22, 202418.14p18.20p17.03p17.04p4,136,563
Mar 21, 202416.90p18.22p16.02p17.70p3,684,567
Mar 20, 202416.40p17.20p16.04p17.20p3,408,863
Mar 19, 202417.58p17.88p16.60p16.76p4,419,774
Mar 18, 202415.90p17.94p15.90p17.74p4,710,439
Mar 15, 202416.30p17.24p15.74p16.00p4,518,639
Mar 14, 202413.98p16.28p13.56p16.12p5,814,153
Mar 13, 202413.76p15.14p13.54p14.12p11,020,376
Mar 12, 202416.40p16.42p12.70p14.10p21,924,634
Mar 11, 202420.25p21.40p19.50p20.15p481,200
Mar 8, 202419.74p21.45p18.97p20.90p4,620,409
Mar 7, 202418.58p19.98p18.52p19.80p2,946,120
Mar 6, 202419.48p20.55p18.60p18.94p1,600,408
Mar 5, 202419.20p20.10p18.62p19.38p3,514,324
Mar 4, 202420.50p21.95p18.52p19.16p6,817,626
Mar 1, 202420.50p23.00p20.50p20.90p4,883,173
Feb 29, 202422.10p23.50p21.00p21.45p3,557,049
Feb 28, 202423.75p26.10p22.35p22.35p6,991,513
Feb 27, 202424.35p25.45p23.75p24.00p10,117,673
Feb 26, 202424.60p25.35p24.00p24.50p13,222,513
Feb 23, 202422.85p24.85p22.50p24.50p4,530,642
Feb 22, 202421.50p24.00p20.73p23.40p2,575,944
Feb 21, 202421.60p22.35p21.03p22.00p3,153,847
Feb 20, 202421.60p22.50p20.95p21.05p2,310,716
Feb 19, 202422.10p23.00p21.25p21.55p1,585,051
Feb 16, 202421.00p22.05p20.88p22.05p1,142,119
Feb 15, 202420.10p21.85p19.88p21.35p2,023,909
Feb 14, 202421.70p22.35p19.94p20.15p6,383,418
Feb 13, 202423.00p23.50p20.85p21.20p2,900,196
Feb 12, 202422.85p23.00p22.30p22.75p4,318,359
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39