REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.780	0.800	0.780	0.780	0.780	3,531,869
2026-10-14	0.820	0.820	0.780	0.780	0.780	2,716,691
2026-10-13	0.820	0.840	0.800	0.820	0.820	4,202,151
2026-10-12	0.770	0.840	0.770	0.820	0.820	27,147,906
2026-10-09	0.700	0.770	0.700	0.770	0.770	12,839,408
2026-10-08	0.740	0.740	0.700	0.700	0.700	4,366,700
2026-10-07	0.720	0.740	0.700	0.740	0.740	3,319,644
2026-10-06	0.730	0.750	0.710	0.720	0.720	2,206,575
2026-10-05	0.700	0.730	0.690	0.730	0.730	3,824,962
2026-10-02	0.700	0.730	0.700	0.700	0.700	3,702,465
2026-09-30	0.720	0.720	0.690	0.700	0.700	9,572,905
2026-09-29	0.720	0.730	0.720	0.720	0.720	2,530,211
2026-09-28	0.710	0.720	0.700	0.720	0.720	3,788,139
2026-09-25	0.720	0.720	0.700	0.710	0.710	2,102,950
2026-09-24	0.710	0.720	0.700	0.720	0.720	2,986,411
2026-09-23	0.700	0.740	0.700	0.710	0.710	2,865,284
2026-09-22	0.750	0.760	0.700	0.700	0.700	7,267,226
2026-09-21	0.750	0.750	0.750	0.750	0.750	1,141,655
2026-09-18	0.710	0.750	0.710	0.750	0.750	1,767,595
2026-09-17	0.700	0.730	0.700	0.710	0.710	711,998
2026-09-16	0.730	0.750	0.700	0.700	0.700	5,768,831
2026-09-15	0.710	0.780	0.710	0.730	0.730	2,713,455
2026-09-14	0.780	0.780	0.710	0.710	0.710	3,006,670
2026-09-11	0.750	0.780	0.700	0.780	0.780	8,445,443
2026-09-10	0.800	0.800	0.750	0.750	0.750	3,217,005
2026-09-09	0.800	0.800	0.780	0.800	0.800	2,622,410
2026-09-08	0.810	0.820	0.790	0.800	0.800	2,405,439
2026-09-07	0.870	0.870	0.800	0.810	0.810	3,468,328
2026-09-04	0.880	0.880	0.850	0.870	0.870	1,832,188
2026-09-03	0.840	0.880	0.840	0.880	0.880	1,297,438
2026-09-02	0.860	0.860	0.840	0.840	0.840	2,659,144
2026-09-01	0.860	0.860	0.850	0.860	0.860	1,080,168
2026-08-31	0.800	0.860	0.800	0.860	0.860	850,917
2026-08-28	0.790	0.860	0.790	0.800	0.800	4,189,087
2026-08-27	0.850	0.850	0.790	0.790	0.790	1,572,030
2026-08-26	0.800	0.860	0.800	0.850	0.850	1,902,205
2026-08-24	0.790	0.820	0.790	0.800	0.800	1,900,859
2026-08-21	0.790	0.790	0.780	0.790	0.790	2,808,553
2026-08-20	0.800	0.830	0.790	0.790	0.790	2,166,274
2026-08-19	0.850	0.860	0.800	0.800	0.800	3,046,929
2026-08-18	0.820	0.870	0.820	0.850	0.850	2,693,244
2026-08-17	0.850	0.850	0.820	0.820	0.820	2,292,979
2026-08-14	0.800	0.850	0.800	0.850	0.850	24,048,500
2026-08-13	0.840	0.840	0.800	0.800	0.800	10,477,912
2026-08-12	0.840	0.850	0.840	0.840	0.840	8,005,299
2026-08-11	0.790	0.850	0.790	0.840	0.840	11,481,024
2026-08-10	0.800	0.830	0.780	0.790	0.790	4,262,169
2026-08-07	0.810	0.810	0.800	0.800	0.800	3,200,363
2026-08-06	0.850	0.850	0.810	0.810	0.810	3,231,746
2026-08-05	0.820	0.850	0.820	0.850	0.850	2,411,306
2026-08-04	0.800	0.880	0.800	0.820	0.820	12,559,154
2026-08-03	0.880	0.910	0.800	0.800	0.800	15,027,262
2026-07-31	0.800	0.880	0.800	0.880	0.880	7,062,202
2026-07-30	0.830	0.870	0.800	0.800	0.800	6,853,959
2026-07-29	0.870	0.870	0.830	0.830	0.830	6,699,277
2026-07-28	0.800	0.870	0.800	0.870	0.870	5,409,910
2026-07-27	0.870	0.870	0.800	0.800	0.800	5,156,504
2026-07-24	0.850	0.880	0.830	0.870	0.870	3,434,536
2026-07-23	0.860	0.890	0.850	0.850	0.850	1,663,316
2026-07-22	0.900	0.920	0.850	0.860	0.860	7,649,265

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.