Regional REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 103.00 | 108.80 | 103.00 | 105.60 | 96.127 | 199,488 |
| 2025-11-07 | 106.40 | 109.80 | 103.00 | 105.80 | 96.309 | 163,917 |
| 2025-11-06 | 106.20 | 107.20 | 102.00 | 106.40 | 96.855 | 74,664 |
| 2025-11-05 | 107.00 | 110.00 | 102.38 | 105.40 | 95.945 | 230,007 |
| 2025-11-04 | 106.00 | 107.00 | 101.26 | 106.80 | 97.219 | 159,639 |
| 2025-11-03 | 106.60 | 109.40 | 104.00 | 106.80 | 97.219 | 477,150 |
| 2025-10-31 | 105.00 | 110.60 | 105.00 | 106.20 | 96.673 | 428,534 |
| 2025-10-30 | 108.20 | 111.80 | 107.00 | 108.20 | 98.493 | 179,169 |
| 2025-10-29 | 110.00 | 112.00 | 108.40 | 109.40 | 99.586 | 204,941 |
| 2025-10-28 | 110.40 | 115.00 | 110.00 | 110.60 | 100.68 | 197,185 |
| 2025-10-27 | 109.20 | 113.80 | 108.60 | 111.60 | 101.59 | 186,258 |
| 2025-10-24 | 108.20 | 116.60 | 108.20 | 112.40 | 102.32 | 156,724 |
| 2025-10-23 | 110.20 | 115.40 | 109.80 | 112.60 | 102.50 | 286,398 |
| 2025-10-22 | 113.20 | 116.20 | 110.60 | 113.60 | 103.41 | 106,085 |
| 2025-10-21 | 113.00 | 116.20 | 111.20 | 111.40 | 101.41 | 332,052 |
| 2025-10-20 | 115.00 | 116.60 | 109.40 | 113.20 | 103.04 | 134,274 |
| 2025-10-17 | 111.00 | 117.40 | 111.00 | 111.80 | 101.77 | 400,990 |
| 2025-10-16 | 113.40 | 115.04 | 110.82 | 114.80 | 104.50 | 259,259 |
| 2025-10-15 | 115.00 | 115.80 | 113.40 | 115.00 | 104.68 | 139,092 |
| 2025-10-14 | 116.60 | 116.98 | 113.40 | 114.60 | 104.32 | 119,067 |
| 2025-10-13 | 116.80 | 117.60 | 113.80 | 115.80 | 105.41 | 332,152 |
| 2025-10-10 | 118.00 | 118.00 | 116.00 | 116.00 | 105.59 | 146,062 |
| 2025-10-09 | 115.00 | 117.20 | 115.00 | 117.20 | 106.69 | 194,279 |
| 2025-10-08 | 116.00 | 117.20 | 115.38 | 115.80 | 105.41 | 239,629 |
| 2025-10-07 | 115.60 | 117.80 | 113.60 | 116.00 | 105.59 | 332,719 |
| 2025-10-06 | 116.00 | 119.80 | 114.40 | 115.20 | 104.87 | 298,310 |
| 2025-10-03 | 116.00 | 117.40 | 115.40 | 116.00 | 105.59 | 169,217 |
| 2025-10-02 | 116.80 | 117.80 | 115.20 | 115.20 | 104.87 | 244,284 |
| 2025-10-01 | 118.00 | 121.40 | 115.40 | 116.80 | 106.32 | 181,085 |
| 2025-09-30 | 118.00 | 120.60 | 117.40 | 118.40 | 107.78 | 203,376 |
| 2025-09-29 | 117.00 | 120.89 | 115.40 | 117.80 | 107.23 | 122,719 |
| 2025-09-26 | 116.80 | 118.80 | 114.60 | 117.40 | 106.87 | 168,768 |
| 2025-09-25 | 115.00 | 119.00 | 115.00 | 116.00 | 105.59 | 259,582 |
| 2025-09-24 | 119.00 | 119.00 | 117.00 | 118.00 | 107.41 | 86,889 |
| 2025-09-23 | 115.00 | 118.60 | 113.80 | 118.00 | 107.41 | 185,630 |
| 2025-09-22 | 118.80 | 118.80 | 116.20 | 116.20 | 105.78 | 361,768 |
| 2025-09-19 | 121.00 | 121.80 | 117.00 | 117.00 | 106.50 | 559,904 |
| 2025-09-18 | 122.00 | 124.20 | 119.66 | 120.00 | 109.23 | 317,243 |
| 2025-09-17 | 126.80 | 126.80 | 120.80 | 122.00 | 108.78 | 241,263 |
| 2025-09-16 | 123.20 | 125.80 | 121.40 | 122.00 | 108.78 | 139,982 |
| 2025-09-15 | 123.80 | 126.00 | 123.00 | 123.00 | 109.67 | 184,955 |
| 2025-09-12 | 123.40 | 127.00 | 123.00 | 124.80 | 111.28 | 134,594 |
| 2025-09-11 | 124.60 | 124.80 | 123.00 | 124.00 | 110.56 | 241,023 |
| 2025-09-10 | 122.60 | 124.40 | 122.00 | 123.40 | 110.03 | 180,833 |
| 2025-09-09 | 123.00 | 124.60 | 119.75 | 122.20 | 108.96 | 340,944 |
| 2025-09-08 | 122.00 | 125.00 | 120.40 | 125.00 | 111.45 | 175,545 |
| 2025-09-05 | 122.20 | 124.00 | 122.00 | 123.00 | 109.67 | 350,204 |
| 2025-09-04 | 124.20 | 124.80 | 119.20 | 123.00 | 109.67 | 202,361 |
| 2025-09-03 | 118.00 | 125.00 | 118.00 | 124.00 | 110.56 | 90,386 |
| 2025-09-02 | 122.00 | 124.80 | 119.20 | 121.20 | 108.07 | 242,558 |
| 2025-09-01 | 123.00 | 126.40 | 120.00 | 122.00 | 108.78 | 235,112 |
| 2025-08-29 | 118.00 | 124.20 | 118.00 | 124.00 | 110.56 | 137,939 |
| 2025-08-28 | 118.00 | 124.00 | 118.00 | 123.00 | 109.67 | 158,841 |
| 2025-08-27 | 120.20 | 125.00 | 118.80 | 122.20 | 108.96 | 213,767 |
| 2025-08-26 | 123.00 | 127.60 | 120.80 | 120.80 | 107.71 | 83,203 |
| 2025-08-22 | 123.40 | 125.80 | 120.80 | 123.80 | 110.38 | 150,884 |
| 2025-08-21 | 124.20 | 125.40 | 121.00 | 122.60 | 109.31 | 125,044 |
| 2025-08-20 | 123.20 | 128.40 | 122.40 | 124.60 | 111.10 | 73,695 |
| 2025-08-19 | 125.80 | 126.80 | 123.00 | 123.00 | 109.67 | 85,009 |
| 2025-08-18 | 123.20 | 124.60 | 121.80 | 124.60 | 111.10 | 71,761 |
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.