REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.880	0.900	0.880	0.900	0.900	2,522,814
2026-07-20	0.940	0.940	0.880	0.880	0.880	3,416,289
2026-07-17	0.930	0.950	0.920	0.940	0.940	1,491,398
2026-07-16	0.950	0.950	0.930	0.930	0.930	2,884,119
2026-07-15	0.950	0.950	0.920	0.950	0.950	789,607
2026-07-14	0.950	0.950	0.890	0.950	0.950	2,362,221
2026-07-13	0.950	0.950	0.890	0.950	0.950	8,493,818
2026-07-10	0.920	0.950	0.840	0.950	0.950	2,741,064
2026-07-09	0.970	1.020	0.920	0.920	0.920	4,184,102
2026-07-08	0.950	1.000	0.930	0.970	0.970	3,544,728
2026-07-07	0.950	0.950	0.950	0.950	0.950	1,468,354
2026-07-06	0.950	1.020	0.940	0.950	0.950	11,103,538
2026-07-03	0.920	0.950	0.920	0.950	0.950	1,599,273
2026-07-02	0.920	0.980	0.920	0.920	0.920	5,318,507
2026-07-01	0.840	0.920	0.840	0.920	0.920	4,003,603
2026-06-30	0.860	0.860	0.770	0.840	0.840	6,598,892
2026-06-29	0.790	0.860	0.720	0.860	0.860	9,159,761
2026-06-26	0.850	0.860	0.770	0.790	0.790	8,939,802
2026-06-25	0.940	0.940	0.850	0.850	0.850	10,802,540
2026-06-24	0.990	0.990	0.930	0.940	0.940	6,287,607
2026-06-23	0.920	0.990	0.920	0.990	0.990	958,694
2026-06-22	0.970	1.020	0.920	0.920	0.920	5,320,028
2026-06-19	1.010	1.030	0.970	0.970	0.970	1,968,666
2026-06-18	1.000	1.020	1.000	1.010	1.010	2,341,544
2026-06-17	0.980	1.020	0.980	1.000	1.000	2,386,168
2026-06-16	1.010	1.020	0.980	0.980	0.980	3,123,200
2026-06-15	1.020	1.020	0.990	1.010	1.010	6,382,175
2026-06-11	1.020	1.030	1.010	1.020	1.020	5,311,833
2026-06-10	1.010	1.020	1.000	1.020	1.020	10,497,798
2026-06-09	1.000	1.080	1.000	1.010	1.010	5,022,578
2026-06-08	1.010	1.090	1.000	1.000	1.000	11,010,430
2026-06-05	1.010	1.010	1.010	1.010	1.010	2,684,219
2026-06-04	1.000	1.030	1.000	1.010	1.010	2,850,875
2026-06-03	1.020	1.020	1.000	1.000	1.000	4,081,725
2026-06-02	1.020	1.040	1.020	1.020	1.020	6,503,133
2026-06-01	1.010	1.060	1.010	1.020	1.020	9,271,569
2026-05-29	1.070	1.070	1.000	1.010	1.010	4,128,843
2026-05-26	1.070	1.070	1.050	1.070	1.070	7,934,693
2026-05-25	1.120	1.150	1.070	1.070	1.070	12,235,048
2026-05-22	1.150	1.160	1.120	1.120	1.120	6,538,742
2026-05-21	1.150	1.190	1.150	1.150	1.150	5,385,766
2026-05-20	1.150	1.160	1.150	1.150	1.150	10,134,422
2026-05-19	1.200	1.230	1.130	1.150	1.150	11,143,137
2026-05-18	1.110	1.220	1.110	1.200	1.200	14,737,160
2026-05-15	1.050	1.110	1.030	1.110	1.110	14,819,080
2026-05-14	1.020	1.050	1.000	1.050	1.050	3,426,857
2026-05-13	1.000	1.050	0.970	1.020	1.020	15,273,622
2026-05-12	1.030	1.130	1.000	1.000	1.000	20,106,388
2026-05-11	1.010	1.110	1.000	1.030	1.030	11,251,588
2026-05-08	1.000	1.100	1.000	1.010	1.010	4,544,534
2026-05-07	1.000	1.050	0.990	1.000	1.000	7,698,087
2026-05-06	0.960	1.020	0.960	1.000	1.000	5,138,736
2026-05-05	0.930	1.020	0.930	0.960	0.960	6,055,669
2026-05-04	0.960	1.010	0.930	0.930	0.930	16,541,134
2026-04-30	0.980	1.000	0.950	0.960	0.960	18,695,366
2026-04-29	1.020	1.050	0.980	0.980	0.980	7,941,709
2026-04-28	1.020	1.030	1.020	1.020	1.020	3,480,672
2026-04-27	1.040	1.060	1.020	1.020	1.020	3,330,031
2026-04-24	1.050	1.070	1.000	1.040	1.040	9,121,341
2026-04-23	1.100	1.120	1.020	1.050	1.050	5,398,832

← NewerPage 2 of 21 · 1,236 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.