Regional REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 115.00 | 119.00 | 112.80 | 112.80 | 100.58 | 235,416 |
| 2025-05-21 | 118.80 | 121.20 | 116.00 | 116.60 | 101.74 | 297,572 |
| 2025-05-20 | 120.80 | 121.00 | 118.40 | 119.00 | 103.83 | 1,122,486 |
| 2025-05-19 | 120.40 | 121.60 | 119.00 | 120.40 | 105.05 | 570,078 |
| 2025-05-16 | 118.80 | 121.40 | 118.80 | 120.40 | 105.05 | 142,499 |
| 2025-05-15 | 119.80 | 121.00 | 115.20 | 119.40 | 104.18 | 297,690 |
| 2025-05-14 | 115.00 | 120.60 | 115.00 | 115.20 | 100.51 | 116,006 |
| 2025-05-13 | 116.20 | 120.80 | 115.20 | 117.60 | 102.61 | 45,133 |
| 2025-05-12 | 116.40 | 120.40 | 116.20 | 119.40 | 104.18 | 69,485 |
| 2025-05-09 | 120.00 | 120.60 | 115.18 | 116.00 | 101.21 | 140,997 |
| 2025-05-08 | 118.80 | 120.20 | 118.60 | 120.00 | 104.70 | 43,782 |
| 2025-05-07 | 118.20 | 120.60 | 118.00 | 118.00 | 102.96 | 92,412 |
| 2025-05-06 | 118.00 | 121.40 | 116.80 | 118.00 | 102.96 | 101,486 |
| 2025-05-02 | 120.20 | 122.00 | 118.80 | 119.60 | 104.35 | 172,859 |
| 2025-05-01 | 120.20 | 120.80 | 118.20 | 119.00 | 103.83 | 30,675 |
| 2025-04-30 | 121.00 | 122.00 | 119.20 | 119.20 | 104.00 | 134,498 |
| 2025-04-29 | 115.60 | 120.80 | 114.00 | 119.60 | 104.35 | 319,861 |
| 2025-04-28 | 117.60 | 120.80 | 117.00 | 118.00 | 102.96 | 149,222 |
| 2025-04-25 | 118.00 | 120.80 | 113.40 | 117.20 | 102.26 | 222,826 |
| 2025-04-24 | 114.00 | 118.00 | 110.40 | 113.00 | 98.595 | 56,549 |
| 2025-04-23 | 114.00 | 115.00 | 110.00 | 110.00 | 95.977 | 211,543 |
| 2025-04-22 | 109.20 | 114.00 | 109.20 | 113.20 | 98.769 | 47,806 |
| 2025-04-17 | 109.40 | 111.60 | 109.00 | 110.00 | 95.977 | 206,825 |
| 2025-04-16 | 109.60 | 111.60 | 106.20 | 109.60 | 95.628 | 65,356 |
| 2025-04-15 | 108.40 | 112.80 | 106.80 | 109.80 | 95.803 | 149,805 |
| 2025-04-14 | 106.60 | 112.00 | 106.20 | 106.60 | 93.011 | 155,199 |
| 2025-04-11 | 104.40 | 106.80 | 100.20 | 105.60 | 92.138 | 148,643 |
| 2025-04-10 | 108.00 | 108.60 | 97.600 | 101.60 | 88.648 | 390,067 |
| 2025-04-09 | 104.80 | 107.40 | 100.20 | 102.20 | 89.171 | 200,742 |
| 2025-04-08 | 98.400 | 107.00 | 98.000 | 104.80 | 91.440 | 269,819 |
| 2025-04-07 | 106.20 | 108.00 | 100.00 | 102.80 | 89.695 | 540,482 |
| 2025-04-04 | 107.00 | 111.40 | 106.40 | 108.60 | 94.756 | 323,144 |
| 2025-04-03 | 110.00 | 111.40 | 106.40 | 111.00 | 96.850 | 164,648 |
| 2025-04-02 | 108.60 | 111.00 | 107.80 | 111.00 | 96.850 | 210,116 |
| 2025-04-01 | 108.20 | 110.00 | 107.20 | 110.00 | 95.977 | 206,011 |
| 2025-03-31 | 107.00 | 108.80 | 106.97 | 108.00 | 94.232 | 264,895 |
| 2025-03-28 | 109.00 | 110.00 | 107.00 | 108.40 | 94.581 | 519,310 |
| 2025-03-27 | 105.00 | 110.00 | 105.00 | 108.80 | 94.930 | 173,252 |
| 2025-03-26 | 105.80 | 108.00 | 102.20 | 105.80 | 92.312 | 452,983 |
| 2025-03-25 | 104.00 | 107.80 | 99.200 | 105.40 | 91.963 | 247,051 |
| 2025-03-24 | 103.80 | 104.80 | 99.300 | 104.00 | 90.742 | 182,012 |
| 2025-03-21 | 102.40 | 104.20 | 100.20 | 103.60 | 90.393 | 1,850,067 |
| 2025-03-20 | 106.00 | 106.00 | 99.000 | 102.20 | 89.171 | 424,284 |
| 2025-03-19 | 105.00 | 107.60 | 101.00 | 102.40 | 89.346 | 142,483 |
| 2025-03-18 | 106.20 | 110.00 | 106.00 | 106.00 | 92.487 | 316,613 |
| 2025-03-17 | 104.80 | 108.40 | 103.20 | 107.40 | 93.709 | 395,281 |
| 2025-03-14 | 104.00 | 107.20 | 103.00 | 103.80 | 90.567 | 178,497 |
| 2025-03-13 | 108.00 | 108.00 | 103.20 | 104.60 | 91.265 | 205,408 |
| 2025-03-12 | 100.40 | 105.82 | 100.40 | 104.60 | 91.265 | 281,006 |
| 2025-03-11 | 109.00 | 109.00 | 103.56 | 104.60 | 91.265 | 388,675 |
| 2025-03-10 | 108.20 | 110.00 | 105.60 | 108.60 | 94.756 | 231,533 |
| 2025-03-07 | 112.00 | 112.00 | 107.20 | 110.40 | 96.326 | 151,465 |
| 2025-03-06 | 113.00 | 113.00 | 109.40 | 110.00 | 95.977 | 290,734 |
| 2025-03-05 | 110.20 | 112.87 | 108.20 | 110.00 | 95.977 | 206,093 |
| 2025-03-04 | 112.00 | 113.00 | 110.20 | 111.00 | 96.850 | 207,474 |
| 2025-03-03 | 112.00 | 112.40 | 110.96 | 112.40 | 98.071 | 98,019 |
| 2025-02-28 | 114.00 | 114.00 | 111.00 | 111.60 | 97.373 | 309,398 |
| 2025-02-27 | 116.00 | 116.00 | 111.80 | 113.40 | 98.944 | 346,272 |
| 2025-02-26 | 118.00 | 118.00 | 112.80 | 114.40 | 97.897 | 374,545 |
| 2025-02-25 | 114.40 | 117.80 | 112.60 | 114.20 | 97.725 | 482,294 |
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.