Regional REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 90.000 | 93.400 | 86.500 | 92.700 | 88.708 | 45,153 |
| 2026-04-30 | 89.000 | 89.000 | 86.064 | 86.700 | 82.967 | 291,173 |
| 2026-04-29 | 86.300 | 94.400 | 86.300 | 86.300 | 82.584 | 121,003 |
| 2026-04-28 | 89.000 | 94.100 | 86.800 | 86.800 | 83.062 | 80,537 |
| 2026-04-27 | 86.500 | 94.300 | 86.500 | 94.300 | 90.239 | 103,333 |
| 2026-04-24 | 89.800 | 94.400 | 87.100 | 87.500 | 83.732 | 222,790 |
| 2026-04-23 | 94.400 | 94.400 | 86.100 | 89.800 | 85.933 | 496,041 |
| 2026-04-22 | 94.500 | 94.500 | 86.100 | 86.100 | 82.393 | 204,946 |
| 2026-04-21 | 89.500 | 95.000 | 87.400 | 90.000 | 86.125 | 69,055 |
| 2026-04-20 | 91.100 | 93.000 | 87.000 | 91.000 | 87.082 | 237,837 |
| 2026-04-17 | 90.100 | 95.000 | 88.200 | 92.400 | 88.421 | 112,468 |
| 2026-04-16 | 93.100 | 95.000 | 88.500 | 92.000 | 88.038 | 109,818 |
| 2026-04-15 | 94.100 | 94.100 | 88.300 | 90.900 | 86.986 | 94,819 |
| 2026-04-14 | 94.800 | 95.000 | 92.000 | 92.500 | 88.517 | 470,936 |
| 2026-04-13 | 93.000 | 95.000 | 90.400 | 94.100 | 90.048 | 250,279 |
| 2026-04-10 | 91.100 | 95.000 | 89.154 | 94.100 | 90.048 | 281,885 |
| 2026-04-09 | 89.700 | 94.900 | 89.700 | 91.700 | 87.751 | 207,201 |
| 2026-04-08 | 90.000 | 95.000 | 86.600 | 90.100 | 86.220 | 280,955 |
| 2026-04-07 | 92.500 | 92.500 | 85.800 | 89.500 | 85.646 | 194,646 |
| 2026-04-02 | 87.700 | 92.500 | 85.200 | 87.000 | 83.254 | 394,296 |
| 2026-04-01 | 90.700 | 93.100 | 84.800 | 88.200 | 84.402 | 446,351 |
| 2026-03-31 | 86.200 | 92.100 | 85.702 | 86.500 | 82.775 | 254,609 |
| 2026-03-30 | 86.400 | 91.500 | 85.100 | 88.000 | 84.211 | 247,057 |
| 2026-03-27 | 89.300 | 90.000 | 84.200 | 87.100 | 83.349 | 542,279 |
| 2026-03-26 | 92.500 | 92.500 | 86.500 | 86.500 | 82.775 | 150,451 |
| 2026-03-25 | 90.800 | 94.900 | 88.500 | 91.000 | 87.082 | 318,776 |
| 2026-03-24 | 90.000 | 92.500 | 86.100 | 90.000 | 86.125 | 734,582 |
| 2026-03-23 | 89.100 | 92.600 | 85.094 | 92.500 | 88.517 | 395,680 |
| 2026-03-20 | 93.000 | 94.700 | 91.400 | 91.500 | 87.560 | 732,390 |
| 2026-03-19 | 96.000 | 98.500 | 91.330 | 92.900 | 88.900 | 325,951 |
| 2026-03-18 | 98.800 | 100.00 | 96.323 | 96.500 | 92.345 | 524,855 |
| 2026-03-17 | 98.500 | 100.00 | 97.000 | 98.700 | 94.450 | 124,677 |
| 2026-03-16 | 98.800 | 99.602 | 97.959 | 98.700 | 94.450 | 575,761 |
| 2026-03-13 | 99.400 | 100.00 | 97.872 | 99.500 | 95.216 | 348,701 |
| 2026-03-12 | 99.000 | 100.00 | 97.700 | 98.800 | 94.546 | 353,069 |
| 2026-03-11 | 98.000 | 99.000 | 96.000 | 98.900 | 94.641 | 212,260 |
| 2026-03-10 | 97.300 | 99.400 | 95.000 | 99.400 | 95.120 | 1,137,433 |
| 2026-03-09 | 95.200 | 100.80 | 94.500 | 95.400 | 91.292 | 243,868 |
| 2026-03-06 | 97.200 | 98.200 | 95.100 | 96.000 | 91.866 | 188,010 |
| 2026-03-05 | 97.300 | 100.80 | 95.000 | 98.300 | 94.067 | 384,020 |
| 2026-03-04 | 95.100 | 100.80 | 94.136 | 97.800 | 93.589 | 266,246 |
| 2026-03-03 | 98.100 | 100.80 | 95.100 | 95.300 | 91.196 | 335,000 |
| 2026-03-02 | 99.000 | 102.80 | 97.500 | 99.000 | 94.737 | 256,585 |
| 2026-02-27 | 96.000 | 102.60 | 96.000 | 99.100 | 94.833 | 274,008 |
| 2026-02-26 | 98.600 | 102.80 | 96.858 | 98.400 | 94.163 | 516,908 |
| 2026-02-25 | 99.700 | 104.00 | 97.000 | 101.40 | 94.641 | 764,284 |
| 2026-02-24 | 102.20 | 102.20 | 96.800 | 99.500 | 92.868 | 865,343 |
| 2026-02-23 | 100.80 | 102.40 | 98.000 | 102.40 | 95.575 | 487,961 |
| 2026-02-20 | 103.80 | 106.99 | 101.00 | 101.40 | 94.641 | 455,214 |
| 2026-02-19 | 103.80 | 106.80 | 94.100 | 102.00 | 95.201 | 2,029,851 |
| 2026-02-18 | 107.80 | 110.00 | 104.00 | 106.80 | 99.681 | 178,759 |
| 2026-02-17 | 110.20 | 111.60 | 104.60 | 106.40 | 99.308 | 252,382 |
| 2026-02-16 | 107.20 | 112.00 | 104.40 | 104.40 | 97.441 | 205,111 |
| 2026-02-13 | 108.20 | 111.40 | 107.00 | 107.00 | 99.868 | 270,436 |
| 2026-02-12 | 107.60 | 112.40 | 106.00 | 108.80 | 101.55 | 324,516 |
| 2026-02-11 | 108.00 | 112.40 | 107.80 | 109.20 | 101.92 | 335,277 |
| 2026-02-10 | 107.00 | 109.60 | 106.60 | 107.80 | 100.61 | 440,907 |
| 2026-02-09 | 107.40 | 109.60 | 104.20 | 106.40 | 99.308 | 245,388 |
| 2026-02-06 | 106.40 | 109.60 | 106.40 | 107.00 | 99.868 | 189,400 |
| 2026-02-05 | 108.20 | 109.20 | 105.80 | 107.00 | 99.868 | 457,179 |
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.