Regional REIT Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 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.