Regional REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 116.00 | 118.40 | 113.40 | 114.60 | 98.068 | 349,525 |
| 2025-02-21 | 114.20 | 115.80 | 113.20 | 114.60 | 98.068 | 117,678 |
| 2025-02-20 | 113.60 | 115.00 | 111.19 | 114.60 | 98.068 | 826,315 |
| 2025-02-19 | 116.80 | 120.60 | 114.00 | 116.20 | 99.437 | 294,913 |
| 2025-02-18 | 116.60 | 127.00 | 114.60 | 116.20 | 99.437 | 196,222 |
| 2025-02-17 | 123.80 | 124.80 | 116.40 | 117.40 | 100.46 | 211,182 |
| 2025-02-14 | 120.00 | 123.80 | 116.80 | 120.40 | 103.03 | 283,835 |
| 2025-02-13 | 118.00 | 121.20 | 117.00 | 121.00 | 103.54 | 166,940 |
| 2025-02-12 | 121.00 | 121.00 | 118.20 | 119.80 | 102.52 | 81,115 |
| 2025-02-11 | 123.40 | 123.40 | 116.80 | 120.20 | 102.86 | 90,506 |
| 2025-02-10 | 119.00 | 123.80 | 116.60 | 121.00 | 103.54 | 157,941 |
| 2025-02-07 | 120.00 | 122.80 | 118.40 | 118.80 | 101.66 | 506,204 |
| 2025-02-06 | 121.40 | 121.40 | 114.20 | 119.40 | 102.18 | 128,943 |
| 2025-02-05 | 113.60 | 120.80 | 113.20 | 118.20 | 101.15 | 213,010 |
| 2025-02-04 | 113.00 | 121.00 | 113.00 | 117.20 | 100.29 | 84,139 |
| 2025-02-03 | 119.00 | 119.60 | 113.00 | 114.80 | 98.239 | 280,449 |
| 2025-01-31 | 115.00 | 119.20 | 112.40 | 117.40 | 100.46 | 361,132 |
| 2025-01-30 | 115.40 | 117.80 | 112.60 | 114.60 | 98.068 | 193,800 |
| 2025-01-29 | 120.00 | 120.00 | 113.40 | 114.60 | 98.068 | 258,563 |
| 2025-01-28 | 114.20 | 118.80 | 113.24 | 116.00 | 99.266 | 208,318 |
| 2025-01-27 | 114.40 | 119.40 | 112.86 | 115.00 | 98.410 | 355,129 |
| 2025-01-24 | 114.60 | 119.40 | 112.91 | 113.40 | 97.041 | 261,365 |
| 2025-01-23 | 114.80 | 118.80 | 113.82 | 115.00 | 98.410 | 285,970 |
| 2025-01-22 | 116.60 | 120.80 | 114.60 | 114.60 | 98.068 | 107,526 |
| 2025-01-21 | 117.20 | 121.00 | 115.60 | 116.00 | 99.266 | 143,725 |
| 2025-01-20 | 119.00 | 121.20 | 115.80 | 118.20 | 101.15 | 72,137 |
| 2025-01-17 | 118.00 | 120.60 | 113.00 | 118.80 | 101.66 | 175,697 |
| 2025-01-16 | 118.00 | 118.00 | 113.80 | 116.20 | 99.437 | 141,492 |
| 2025-01-15 | 116.00 | 117.80 | 114.60 | 117.20 | 100.29 | 289,991 |
| 2025-01-14 | 117.00 | 117.00 | 113.40 | 115.20 | 98.581 | 330,757 |
| 2025-01-13 | 114.60 | 116.80 | 112.05 | 114.60 | 98.068 | 526,036 |
| 2025-01-10 | 114.20 | 117.80 | 112.20 | 114.40 | 97.897 | 558,308 |
| 2025-01-09 | 115.00 | 116.60 | 113.00 | 114.60 | 98.068 | 443,292 |
| 2025-01-08 | 114.40 | 117.80 | 112.01 | 115.40 | 98.752 | 961,590 |
| 2025-01-07 | 116.80 | 118.20 | 114.60 | 115.20 | 98.581 | 124,756 |
| 2025-01-06 | 117.00 | 119.40 | 115.20 | 116.60 | 99.779 | 197,307 |
| 2025-01-03 | 120.00 | 120.00 | 114.60 | 116.80 | 99.950 | 588,591 |
| 2025-01-02 | 115.00 | 118.40 | 115.00 | 117.40 | 100.46 | 185,762 |
| 2024-12-31 | 114.60 | 117.60 | 113.57 | 115.20 | 98.581 | 517,271 |
| 2024-12-30 | 116.40 | 121.80 | 114.00 | 114.60 | 98.068 | 463,535 |
| 2024-12-27 | 123.00 | 123.00 | 112.20 | 115.80 | 99.095 | 322,902 |
| 2024-12-24 | 122.20 | 122.20 | 115.00 | 119.40 | 102.18 | 48,658 |
| 2024-12-23 | 123.00 | 123.00 | 115.41 | 116.60 | 99.779 | 101,072 |
| 2024-12-20 | 117.60 | 121.60 | 115.56 | 116.00 | 99.266 | 382,486 |
| 2024-12-19 | 117.00 | 123.60 | 115.80 | 115.80 | 99.095 | 332,308 |
| 2024-12-18 | 120.00 | 120.00 | 116.00 | 118.00 | 100.98 | 222,920 |
| 2024-12-17 | 118.00 | 124.60 | 117.20 | 117.80 | 100.81 | 134,014 |
| 2024-12-16 | 122.00 | 124.80 | 118.40 | 119.40 | 102.18 | 195,527 |
| 2024-12-13 | 118.00 | 122.40 | 118.00 | 119.20 | 102.00 | 162,186 |
| 2024-12-12 | 118.00 | 123.00 | 117.40 | 117.40 | 100.46 | 302,059 |
| 2024-12-11 | 124.00 | 124.00 | 117.89 | 118.00 | 100.98 | 406,631 |
| 2024-12-10 | 124.00 | 126.80 | 121.00 | 121.60 | 104.06 | 308,003 |
| 2024-12-09 | 126.80 | 127.00 | 123.00 | 123.40 | 105.60 | 136,470 |
| 2024-12-06 | 125.00 | 126.60 | 124.00 | 125.00 | 106.97 | 266,081 |
| 2024-12-05 | 125.00 | 127.80 | 124.00 | 125.00 | 106.97 | 79,433 |
| 2024-12-04 | 123.00 | 127.80 | 123.00 | 125.00 | 106.97 | 173,281 |
| 2024-12-03 | 124.20 | 127.60 | 122.20 | 123.80 | 105.94 | 229,459 |
| 2024-12-02 | 125.20 | 130.60 | 122.80 | 124.60 | 106.63 | 169,491 |
| 2024-11-29 | 125.20 | 130.80 | 124.20 | 125.60 | 107.48 | 63,370 |
| 2024-11-28 | 125.20 | 130.80 | 124.40 | 125.60 | 107.48 | 51,589 |
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.