Regional REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 87.300 | 88.616 | 86.914 | 87.500 | 87.500 | 310,233 |
| 2026-10-20 | 87.500 | 88.568 | 85.700 | 87.300 | 87.300 | 347,795 |
| 2026-10-19 | 88.000 | 88.836 | 87.200 | 87.200 | 87.200 | 92,107 |
| 2026-10-16 | 87.600 | 89.000 | 87.600 | 87.600 | 87.600 | 221,290 |
| 2026-10-15 | 89.800 | 89.800 | 86.500 | 87.200 | 87.200 | 208,724 |
| 2026-10-14 | 88.800 | 89.800 | 86.900 | 86.900 | 86.900 | 149,666 |
| 2026-10-13 | 87.600 | 89.900 | 85.500 | 86.500 | 86.500 | 176,279 |
| 2026-10-12 | 85.500 | 89.500 | 85.500 | 87.000 | 87.000 | 140,927 |
| 2026-10-09 | 87.700 | 89.800 | 87.000 | 87.000 | 87.000 | 88,481 |
| 2026-10-08 | 87.400 | 89.800 | 86.689 | 87.200 | 87.200 | 118,054 |
| 2026-10-07 | 87.400 | 89.900 | 87.300 | 87.900 | 87.900 | 192,667 |
| 2026-10-06 | 87.800 | 90.000 | 86.100 | 87.200 | 87.200 | 174,652 |
| 2026-10-05 | 86.200 | 87.900 | 85.267 | 86.900 | 86.900 | 790,984 |
| 2026-10-02 | 85.500 | 89.900 | 85.300 | 85.900 | 85.900 | 335,229 |
| 2026-10-01 | 86.200 | 89.900 | 85.200 | 85.200 | 85.200 | 136,456 |
| 2026-09-30 | 88.000 | 91.100 | 86.300 | 87.000 | 87.000 | 909,486 |
| 2026-09-29 | 94.000 | 94.000 | 88.100 | 89.000 | 89.000 | 215,787 |
| 2026-09-28 | 88.600 | 92.000 | 88.000 | 88.000 | 88.000 | 121,103 |
| 2026-09-25 | 88.000 | 93.700 | 88.000 | 88.000 | 88.000 | 130,656 |
| 2026-09-24 | 88.600 | 90.000 | 88.100 | 88.600 | 88.600 | 558,459 |
| 2026-09-23 | 88.000 | 92.200 | 88.000 | 89.700 | 89.700 | 115,568 |
| 2026-09-22 | 91.200 | 91.200 | 88.000 | 89.200 | 89.200 | 844,293 |
| 2026-09-21 | 89.000 | 92.900 | 89.000 | 89.100 | 89.100 | 277,171 |
| 2026-09-18 | 91.100 | 94.900 | 89.300 | 89.300 | 89.300 | 192,585 |
| 2026-09-17 | 91.500 | 94.900 | 90.000 | 91.300 | 91.300 | 75,837 |
| 2026-09-16 | 92.800 | 95.700 | 91.700 | 93.200 | 91.200 | 263,684 |
| 2026-09-15 | 91.400 | 93.800 | 88.600 | 92.000 | 90.026 | 282,484 |
| 2026-09-14 | 93.100 | 96.900 | 91.000 | 91.300 | 89.341 | 389,632 |
| 2026-09-11 | 93.200 | 96.900 | 92.700 | 93.100 | 91.102 | 221,095 |
| 2026-09-10 | 94.400 | 96.900 | 92.700 | 93.100 | 91.102 | 181,635 |
| 2026-09-09 | 94.600 | 96.900 | 93.064 | 95.000 | 92.961 | 270,303 |
| 2026-09-08 | 95.000 | 96.800 | 94.100 | 95.000 | 92.961 | 459,580 |
| 2026-09-07 | 96.400 | 97.000 | 92.800 | 94.400 | 92.374 | 85,769 |
| 2026-09-04 | 93.000 | 97.100 | 92.800 | 93.000 | 91.004 | 101,984 |
| 2026-09-03 | 94.000 | 97.900 | 93.200 | 94.000 | 91.983 | 152,035 |
| 2026-09-02 | 96.000 | 98.000 | 93.200 | 93.200 | 91.200 | 205,725 |
| 2026-09-01 | 96.300 | 97.900 | 93.200 | 96.100 | 94.038 | 121,384 |
| 2026-08-28 | 97.000 | 97.900 | 92.700 | 93.100 | 91.102 | 197,243 |
| 2026-08-27 | 95.800 | 97.700 | 95.664 | 96.500 | 94.429 | 265,082 |
| 2026-08-26 | 96.500 | 97.600 | 95.800 | 95.800 | 93.744 | 101,553 |
| 2026-08-25 | 96.400 | 96.900 | 95.800 | 96.200 | 94.136 | 252,209 |
| 2026-08-24 | 93.700 | 97.000 | 93.600 | 96.100 | 94.038 | 269,952 |
| 2026-08-21 | 95.000 | 97.000 | 93.600 | 95.000 | 92.961 | 111,718 |
| 2026-08-20 | 93.600 | 96.900 | 92.600 | 96.200 | 94.136 | 44,834 |
| 2026-08-19 | 93.500 | 97.000 | 91.900 | 94.000 | 91.983 | 312,720 |
| 2026-08-18 | 95.000 | 97.000 | 91.800 | 93.500 | 91.494 | 171,763 |
| 2026-08-17 | 95.900 | 99.000 | 92.800 | 92.800 | 90.809 | 126,383 |
| 2026-08-14 | 97.000 | 98.300 | 93.700 | 93.700 | 91.689 | 300,658 |
| 2026-08-13 | 100.00 | 100.00 | 97.800 | 97.800 | 95.701 | 116,693 |
| 2026-08-12 | 98.100 | 99.900 | 96.300 | 98.100 | 95.995 | 24,067 |
| 2026-08-11 | 97.700 | 99.900 | 96.200 | 98.000 | 95.897 | 92,921 |
| 2026-08-10 | 99.900 | 99.900 | 95.500 | 98.000 | 95.897 | 669,134 |
| 2026-08-07 | 99.000 | 100.00 | 96.400 | 98.000 | 95.897 | 162,380 |
| 2026-08-06 | 98.000 | 100.00 | 96.200 | 99.000 | 96.876 | 207,991 |
| 2026-08-05 | 97.000 | 99.354 | 94.900 | 98.000 | 95.897 | 191,270 |
| 2026-08-04 | 97.900 | 100.00 | 94.800 | 96.000 | 93.940 | 1,133,756 |
| 2026-08-03 | 98.500 | 99.150 | 94.900 | 97.000 | 94.919 | 252,124 |
| 2026-07-31 | 98.000 | 99.000 | 97.335 | 98.300 | 96.191 | 201,031 |
| 2026-07-30 | 97.400 | 98.000 | 94.900 | 97.000 | 94.919 | 122,344 |
| 2026-07-29 | 98.000 | 99.000 | 94.900 | 97.200 | 95.114 | 308,363 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0200 GBP |
| 2026-05-28 | 0.0200 GBP |
| 2026-02-26 | 0.0250 GBP |
| 2025-11-20 | 0.0250 GBP |
| 2025-09-18 | 0.0250 GBP |
| 2025-05-22 | 0.0250 GBP |
| 2025-02-27 | 0.0220 GBP |
| 2024-11-21 | 0.0220 GBP |
| 2024-09-19 | 0.0220 GBP |
| 2024-05-30 | 0.0076 GBP |
| 2024-02-29 | 0.0076 GBP |
| 2023-11-16 | 0.0076 GBP |
| 2023-09-21 | 0.0076 GBP |
| 2023-06-01 | 0.0104 GBP |
| 2023-03-02 | 0.0104 GBP |
| 2022-11-17 | 0.0104 GBP |
| 2022-09-01 | 0.0104 GBP |
| 2022-06-01 | 0.0104 GBP |
| 2022-03-03 | 0.0108 GBP |
| 2021-11-18 | 0.0101 GBP |
| 2021-09-09 | 0.0101 GBP |
| 2021-05-27 | 0.0101 GBP |
| 2021-03-04 | 0.0095 GBP |
| 2020-11-19 | 0.0095 GBP |
| 2020-09-03 | 0.0095 GBP |
| 2020-06-04 | 0.0120 GBP |
| 2020-03-05 | 0.0161 GBP |
| 2019-11-21 | 0.0120 GBP |
| 2019-09-05 | 0.0120 GBP |
| 2019-06-06 | 0.0120 GBP |
| 2019-02-28 | 0.0158 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.