REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	1.100	1.120	1.020	1.050	1.050	5,398,832
2026-04-22	1.020	1.100	1.020	1.100	1.100	1,773,379
2026-04-21	1.100	1.100	1.020	1.020	1.020	5,396,028
2026-04-20	1.090	1.100	1.090	1.100	1.100	3,246,982
2026-04-17	1.010	1.090	0.980	1.090	1.090	8,139,339
2026-04-16	1.010	1.090	1.000	1.010	1.010	4,362,156
2026-04-15	1.030	1.050	1.000	1.010	1.010	1,692,165
2026-04-14	1.020	1.100	1.000	1.030	1.030	9,762,737
2026-04-13	1.000	1.100	1.000	1.020	1.020	7,209,186
2026-04-10	1.070	1.120	1.000	1.000	1.000	2,597,630
2026-04-09	0.980	1.070	0.980	1.070	1.070	6,212,909
2026-04-08	1.040	1.120	0.970	0.980	0.980	10,187,172
2026-04-07	1.060	1.060	1.030	1.040	1.040	2,985,728
2026-04-02	1.060	1.060	1.060	1.060	1.060	4,543,198
2026-04-01	1.140	1.190	1.060	1.060	1.060	7,847,121
2026-03-31	1.110	1.140	1.110	1.140	1.140	1,310,060
2026-03-30	1.170	1.200	1.110	1.110	1.110	3,567,021
2026-03-27	1.180	1.180	1.170	1.170	1.170	4,574,637
2026-03-26	1.200	1.200	1.170	1.180	1.180	1,729,162
2026-03-25	1.200	1.200	1.160	1.200	1.200	2,443,497
2026-03-24	1.200	1.200	1.200	1.200	1.200	1,240,204
2026-03-23	1.160	1.200	1.160	1.200	1.200	5,346,103
2026-03-18	1.190	1.230	1.150	1.160	1.160	7,220,923
2026-03-17	1.120	1.190	1.120	1.190	1.190	6,795,807
2026-03-16	1.230	1.230	1.120	1.120	1.120	14,187,933
2026-03-13	1.230	1.240	1.190	1.230	1.230	5,456,590
2026-03-12	1.190	1.230	1.190	1.230	1.230	2,320,355
2026-03-11	1.190	1.200	1.190	1.190	1.190	7,647,349
2026-03-10	1.150	1.190	1.130	1.190	1.190	7,095,973
2026-03-09	1.240	1.240	1.120	1.150	1.150	8,827,326
2026-03-06	1.200	1.260	1.200	1.240	1.240	3,577,583
2026-03-05	1.230	1.230	1.180	1.200	1.200	1,810,393
2026-03-04	1.230	1.240	1.180	1.230	1.230	3,018,183
2026-03-03	1.170	1.270	1.140	1.230	1.230	9,894,826
2026-03-02	1.200	1.250	1.150	1.170	1.170	4,895,731
2026-02-27	1.180	1.200	1.180	1.200	1.200	2,493,240
2026-02-26	1.150	1.260	1.150	1.180	1.180	8,276,411
2026-02-25	1.220	1.220	1.150	1.150	1.150	4,583,353
2026-02-24	1.190	1.300	1.190	1.220	1.220	12,165,870
2026-02-23	1.270	1.300	1.180	1.190	1.190	15,027,322
2026-02-20	1.260	1.280	1.200	1.270	1.270	18,796,673
2026-02-19	1.270	1.300	1.250	1.260	1.260	14,864,228
2026-02-18	1.300	1.300	1.250	1.270	1.270	7,349,953
2026-02-17	1.340	1.340	1.250	1.300	1.300	13,079,165
2026-02-16	1.220	1.340	1.210	1.340	1.340	15,539,764
2026-02-13	1.260	1.260	1.210	1.220	1.220	9,557,736
2026-02-12	1.230	1.260	1.190	1.260	1.260	7,984,132
2026-02-11	1.210	1.230	1.200	1.230	1.230	5,875,736
2026-02-10	1.230	1.230	1.170	1.210	1.210	8,124,107
2026-02-09	1.170	1.230	1.170	1.230	1.230	3,594,317
2026-02-06	1.200	1.200	1.130	1.170	1.170	9,016,336
2026-02-05	1.180	1.230	1.160	1.200	1.200	12,652,519
2026-02-04	1.080	1.180	1.080	1.180	1.180	13,688,215
2026-02-03	1.070	1.170	1.070	1.080	1.080	18,234,640
2026-02-02	1.140	1.140	1.060	1.070	1.070	14,454,118
2026-01-30	1.170	1.190	1.100	1.140	1.140	8,311,444
2026-01-29	1.180	1.220	1.100	1.170	1.170	21,905,543
2026-01-28	1.230	1.230	1.130	1.180	1.180	14,732,482
2026-01-27	1.170	1.250	1.160	1.230	1.230	6,600,782
2026-01-26	1.200	1.240	1.160	1.170	1.170	6,761,523

← NewerPage 3 of 5 · 247 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.