REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.160	1.240	1.160	1.200	1.200	6,180,152
2026-01-22	1.190	1.260	1.160	1.160	1.160	10,978,065
2026-01-21	1.200	1.260	1.190	1.190	1.190	9,892,759
2026-01-20	1.160	1.200	1.150	1.200	1.200	14,346,359
2026-01-19	1.160	1.160	1.080	1.160	1.160	17,424,879
2026-01-16	1.150	1.180	1.080	1.160	1.160	8,484,578
2026-01-15	1.080	1.150	1.080	1.150	1.150	3,024,310
2026-01-14	1.100	1.160	1.080	1.080	1.080	11,175,223
2026-01-13	1.160	1.160	1.100	1.100	1.100	14,091,025
2026-01-12	1.160	1.210	1.160	1.160	1.160	6,377,262
2026-01-09	1.220	1.220	1.110	1.140	1.140	7,041,101
2026-01-08	1.230	1.230	1.110	1.220	1.220	3,993,030
2026-01-07	1.210	1.280	1.180	1.230	1.230	11,400,413
2026-01-06	1.210	1.330	1.210	1.210	1.210	26,368,749
2026-01-05	1.100	1.210	1.100	1.210	1.210	7,677,972
2026-01-02	1.080	1.100	1.080	1.100	1.100	2,999,024
2025-12-31	1.050	1.080	1.020	1.080	1.080	4,790,756
2025-12-30	1.040	1.120	1.020	1.050	1.050	5,256,048
2025-12-29	0.970	1.060	0.970	1.040	1.040	6,215,492
2025-12-24	1.000	1.020	0.970	0.970	0.970	6,120,898
2025-12-23	0.990	1.000	0.990	1.000	1.000	1,958,375
2025-12-22	1.010	1.030	0.980	0.990	0.990	4,824,415
2025-12-19	0.990	1.020	0.990	1.010	1.010	1,613,115
2025-12-18	1.020	1.030	0.970	0.990	0.990	4,524,827
2025-12-17	1.030	1.030	1.000	1.020	1.020	2,638,183
2025-12-16	0.990	1.030	0.970	1.030	1.030	4,565,742
2025-12-15	1.040	1.040	0.970	0.990	0.990	4,090,757
2025-12-12	1.040	1.040	0.990	1.040	1.040	5,621,957
2025-12-11	0.980	1.040	0.980	1.040	1.040	5,916,038
2025-12-10	1.010	1.010	0.980	0.980	0.980	6,455,874
2025-12-09	1.050	1.050	1.010	1.010	1.010	1,208,080
2025-12-08	1.050	1.050	1.010	1.050	1.050	6,519,164
2025-12-05	1.010	1.060	1.010	1.050	1.050	3,386,062
2025-12-04	1.000	1.080	1.000	1.010	1.010	2,820,005
2025-12-03	0.990	1.050	0.990	1.000	1.000	14,705,324
2025-12-02	0.990	1.050	0.990	0.990	0.990	5,302,899
2025-12-01	1.040	1.060	0.980	0.990	0.990	6,197,470
2025-11-28	1.050	1.050	0.960	1.040	1.040	9,838,569
2025-11-27	1.030	1.050	0.980	1.050	1.050	6,036,585
2025-11-26	1.050	1.070	0.980	1.030	1.030	12,633,538
2025-11-25	1.080	1.180	0.980	1.050	1.050	13,669,326
2025-11-24	1.130	1.130	1.070	1.080	1.080	3,679,164
2025-11-21	1.060	1.140	1.060	1.130	1.130	2,066,623
2025-11-20	1.140	1.150	1.060	1.060	1.060	2,428,452
2025-11-19	1.140	1.170	1.140	1.140	1.140	1,786,071
2025-11-18	1.220	1.220	1.140	1.140	1.140	4,038,699
2025-11-17	1.130	1.220	1.130	1.220	1.220	1,239,287
2025-11-14	1.250	1.250	1.130	1.130	1.130	2,505,295
2025-11-13	1.140	1.250	1.140	1.250	1.250	1,018,539
2025-11-12	1.040	1.140	1.040	1.140	1.140	5,961,299
2025-11-11	1.080	1.170	0.980	1.040	1.040	6,990,205
2025-11-10	1.080	1.080	1.080	1.080	1.080	932,164
2025-11-07	1.170	1.170	1.070	1.080	1.080	1,104,178
2025-11-06	1.180	1.180	1.070	1.170	1.170	2,826,140
2025-11-05	1.200	1.200	1.180	1.180	1.180	2,552,825
2025-11-04	1.200	1.210	1.200	1.200	1.200	3,328,716
2025-11-03	1.230	1.280	1.200	1.200	1.200	4,204,289
2025-10-31	1.250	1.260	1.220	1.230	1.230	5,333,626
2025-10-30	1.280	1.380	1.250	1.250	1.250	5,019,467
2025-10-29	1.320	1.320	1.280	1.280	1.280	2,765,354

← NewerPage 4 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.