1. Share Prices

  2. Regional Reit Limited (RGL)

13.62p+0.04 (+0.29%)26 Jul 2024, 16:35
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
Jul 26, 202414.60p14.60p13.44p13.62p3,587,457
Jul 25, 202413.10p14.48p12.48p13.58p5,178,584
Jul 24, 202414.60p14.60p12.98p13.38p25,983,898
Jul 23, 202414.60p14.60p13.54p14.20p9,684,266
Jul 22, 202414.60p14.60p13.04p13.82p17,059,903
Jul 19, 202413.72p14.60p12.52p13.60p6,571,765
Jul 18, 202413.44p14.56p13.40p13.72p3,910,385
Jul 17, 202413.18p14.36p12.94p13.48p3,648,519
Jul 16, 202413.00p13.00p12.30p12.84p3,534,742
Jul 15, 202413.20p13.40p12.65p12.66p4,979,144
Jul 12, 202413.26p13.96p12.71p13.08p6,353,329
Jul 11, 202412.88p13.98p12.66p13.32p6,103,869
Jul 10, 202412.20p13.50p12.20p12.88p4,091,273
Jul 9, 202413.96p13.98p12.18p12.82p5,422,228
Jul 8, 202412.12p13.70p11.50p12.90p7,813,931
Jul 5, 202412.40p13.58p12.01p12.20p4,109,792
Jul 4, 202412.00p13.00p11.60p12.50p9,408,997
Jul 3, 202414.50p15.09p11.75p12.70p7,452,590
Jul 2, 202415.00p15.64p13.32p14.50p6,366,941
Jul 1, 202415.00p15.58p13.51p14.36p7,861,299
Jun 28, 202416.00p16.20p14.63p15.60p8,973,733
Jun 27, 202416.60p17.94p14.18p16.06p7,730,594
Jun 26, 202413.91p13.91p12.68p13.72p1,353,367
Jun 25, 202412.84p14.04p12.77p13.66p821,210
Jun 24, 202413.88p14.04p12.56p13.47p285,908
Jun 21, 202412.62p14.01p12.56p13.25p1,185,472
Jun 20, 202412.65p13.69p12.65p13.47p1,194,362
Jun 19, 202413.06p14.04p12.96p13.50p727,288
Jun 18, 202413.19p14.01p12.81p13.31p701,102
Jun 17, 202412.74p13.69p12.74p13.00p1,079,411
Jun 14, 202413.19p14.48p12.74p13.53p1,865,199
Jun 13, 202413.91p14.48p12.90p13.69p918,489
Jun 12, 202413.79p14.48p13.06p14.26p579,465
Jun 11, 202413.94p14.48p13.56p13.98p806,114
Jun 10, 202413.79p14.48p13.19p14.36p1,111,466
Jun 7, 202413.50p14.54p13.50p13.79p1,547,173
Jun 6, 202415.05p15.34p14.13p14.26p395,102
Jun 5, 202413.98p15.34p13.91p14.20p595,246
Jun 4, 202413.91p14.86p13.91p13.98p1,109,657
Jun 3, 202414.61p15.24p14.01p14.36p886,048
May 31, 202414.61p15.27p13.88p14.26p1,261,347
May 30, 202414.58p14.97p13.69p14.64p2,000,692
May 29, 202414.45p15.78p14.45p14.80p4,740,217
May 28, 202415.53p15.53p14.54p14.89p1,260,793
May 24, 202415.11p15.71p14.48p14.48p972,061
May 23, 202415.71p15.78p14.64p14.64p1,481,408
May 22, 202415.18p16.13p14.54p15.34p1,518,389
May 21, 202415.81p16.00p15.27p15.75p1,138,789
May 20, 202415.75p16.00p14.96p16.00p1,312,956
May 17, 202415.68p15.84p14.86p15.84p1,022,283
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.