Regional REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 98.800 | 109.60 | 98.800 | 106.20 | 99.121 | 504,423 |
| 2026-02-03 | 108.60 | 109.40 | 103.60 | 103.80 | 96.881 | 279,996 |
| 2026-02-02 | 103.00 | 106.40 | 102.20 | 103.20 | 96.321 | 317,959 |
| 2026-01-30 | 102.00 | 106.80 | 101.60 | 102.40 | 95.575 | 540,085 |
| 2026-01-29 | 100.00 | 104.80 | 99.900 | 101.40 | 94.641 | 1,024,631 |
| 2026-01-28 | 101.20 | 106.40 | 99.750 | 100.20 | 93.521 | 1,199,182 |
| 2026-01-27 | 101.00 | 106.80 | 100.40 | 101.20 | 94.455 | 276,483 |
| 2026-01-26 | 102.20 | 106.80 | 99.750 | 100.60 | 93.895 | 1,061,938 |
| 2026-01-23 | 104.60 | 107.00 | 101.60 | 102.40 | 95.575 | 301,965 |
| 2026-01-22 | 104.00 | 106.80 | 102.15 | 103.40 | 96.508 | 380,083 |
| 2026-01-21 | 104.20 | 106.80 | 103.60 | 104.00 | 97.068 | 112,144 |
| 2026-01-20 | 104.00 | 107.00 | 103.80 | 103.80 | 96.881 | 222,376 |
| 2026-01-19 | 104.20 | 109.00 | 104.20 | 104.20 | 97.255 | 157,559 |
| 2026-01-16 | 104.20 | 106.80 | 103.80 | 104.00 | 97.068 | 306,267 |
| 2026-01-15 | 105.60 | 107.00 | 103.80 | 104.60 | 97.628 | 557,321 |
| 2026-01-14 | 106.20 | 107.00 | 105.50 | 106.00 | 98.935 | 186,093 |
| 2026-01-13 | 107.00 | 107.00 | 105.60 | 106.00 | 98.935 | 250,302 |
| 2026-01-12 | 106.20 | 109.60 | 106.00 | 106.20 | 99.121 | 384,695 |
| 2026-01-09 | 107.00 | 108.60 | 105.40 | 106.40 | 99.308 | 388,892 |
| 2026-01-08 | 106.60 | 109.60 | 106.60 | 106.60 | 99.495 | 253,803 |
| 2026-01-07 | 107.20 | 108.00 | 106.40 | 107.40 | 100.24 | 236,919 |
| 2026-01-06 | 106.60 | 107.40 | 106.00 | 107.40 | 100.24 | 587,149 |
| 2026-01-05 | 107.80 | 109.00 | 105.20 | 107.20 | 100.05 | 247,485 |
| 2026-01-02 | 105.00 | 109.20 | 105.00 | 107.40 | 100.24 | 540,654 |
| 2025-12-31 | 106.00 | 107.60 | 100.40 | 106.80 | 99.681 | 171,050 |
| 2025-12-30 | 102.60 | 107.40 | 100.20 | 104.20 | 97.255 | 239,061 |
| 2025-12-29 | 101.40 | 107.00 | 100.45 | 104.20 | 97.255 | 473,231 |
| 2025-12-24 | 101.40 | 104.40 | 100.20 | 100.20 | 93.521 | 906,273 |
| 2025-12-23 | 100.00 | 104.00 | 99.200 | 100.00 | 93.335 | 892,759 |
| 2025-12-22 | 100.20 | 103.60 | 99.100 | 100.00 | 93.335 | 441,564 |
| 2025-12-19 | 102.00 | 105.40 | 98.200 | 101.00 | 94.268 | 417,506 |
| 2025-12-18 | 101.00 | 104.00 | 96.700 | 102.00 | 95.201 | 395,457 |
| 2025-12-17 | 101.00 | 104.60 | 99.480 | 102.00 | 95.201 | 327,135 |
| 2025-12-16 | 102.00 | 108.20 | 100.25 | 100.40 | 93.708 | 607,163 |
| 2025-12-15 | 102.00 | 106.00 | 100.20 | 102.00 | 95.201 | 51,177 |
| 2025-12-12 | 102.00 | 108.60 | 100.00 | 102.20 | 95.388 | 150,080 |
| 2025-12-11 | 102.00 | 104.67 | 100.00 | 103.80 | 96.881 | 626,128 |
| 2025-12-10 | 100.00 | 108.20 | 100.00 | 101.60 | 94.828 | 1,139,336 |
| 2025-12-09 | 101.20 | 108.20 | 100.20 | 100.20 | 93.521 | 369,675 |
| 2025-12-08 | 103.40 | 110.00 | 103.40 | 105.60 | 98.561 | 60,779 |
| 2025-12-05 | 105.20 | 108.00 | 103.40 | 104.40 | 97.441 | 98,515 |
| 2025-12-04 | 106.20 | 108.80 | 105.20 | 106.00 | 98.935 | 299,048 |
| 2025-12-03 | 106.60 | 108.80 | 105.20 | 106.60 | 99.495 | 326,956 |
| 2025-12-02 | 105.80 | 109.20 | 102.00 | 107.00 | 99.868 | 141,113 |
| 2025-12-01 | 106.80 | 109.60 | 102.20 | 105.60 | 98.561 | 230,801 |
| 2025-11-28 | 105.20 | 109.80 | 105.00 | 106.00 | 98.935 | 221,548 |
| 2025-11-27 | 105.00 | 106.20 | 105.00 | 105.00 | 98.001 | 82,171 |
| 2025-11-26 | 101.20 | 106.00 | 100.40 | 105.00 | 98.001 | 96,523 |
| 2025-11-25 | 102.00 | 106.00 | 95.900 | 102.80 | 95.948 | 538,773 |
| 2025-11-24 | 98.800 | 104.60 | 98.800 | 101.40 | 94.641 | 248,124 |
| 2025-11-21 | 102.00 | 105.00 | 99.300 | 101.00 | 94.268 | 85,600 |
| 2025-11-20 | 101.00 | 105.60 | 98.800 | 101.00 | 94.268 | 292,346 |
| 2025-11-19 | 101.20 | 104.20 | 101.00 | 101.20 | 92.121 | 377,009 |
| 2025-11-18 | 104.40 | 107.60 | 101.00 | 102.80 | 93.578 | 232,903 |
| 2025-11-17 | 101.80 | 107.60 | 101.60 | 104.60 | 95.216 | 418,019 |
| 2025-11-14 | 102.60 | 107.20 | 102.00 | 106.00 | 96.491 | 228,553 |
| 2025-11-13 | 105.00 | 107.80 | 101.80 | 105.00 | 95.580 | 121,935 |
| 2025-11-12 | 105.00 | 106.40 | 102.60 | 104.20 | 94.852 | 321,161 |
| 2025-11-11 | 101.00 | 106.80 | 101.00 | 105.80 | 96.309 | 562,696 |
| 2025-11-10 | 103.00 | 108.80 | 103.00 | 105.60 | 96.127 | 199,488 |
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.