REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.370	1.370	1.300	1.320	1.320	3,190,083
2025-10-27	1.300	1.420	1.300	1.370	1.370	6,231,345
2025-10-24	1.210	1.300	1.210	1.300	1.300	3,675,739
2025-10-23	1.280	1.300	1.210	1.210	1.210	8,680,539
2025-10-22	1.330	1.340	1.280	1.280	1.280	8,883,295
2025-10-21	1.380	1.400	1.330	1.330	1.330	11,332,029
2025-10-20	1.420	1.450	1.300	1.380	1.380	11,072,249
2025-10-17	1.400	1.450	1.400	1.420	1.420	2,784,016
2025-10-16	1.430	1.430	1.380	1.400	1.400	9,262,679
2025-10-15	1.480	1.480	1.390	1.430	1.430	13,699,523
2025-10-14	1.360	1.490	1.360	1.480	1.480	20,136,758
2025-10-13	1.650	1.650	1.360	1.360	1.360	2,095,254
2025-10-10	1.700	1.730	1.630	1.650	1.650	11,214,540
2025-10-09	1.630	1.730	1.520	1.700	1.700	10,783,354
2025-10-08	1.630	1.680	1.600	1.630	1.630	4,283,668
2025-10-07	1.640	1.640	1.500	1.630	1.630	14,339,323
2025-10-06	1.530	1.640	1.530	1.640	1.640	12,721,055
2025-10-03	1.550	1.600	1.500	1.530	1.530	13,387,677
2025-10-02	1.600	1.630	1.550	1.550	1.550	7,345,107
2025-09-30	1.630	1.630	1.590	1.600	1.600	3,705,767
2025-09-29	1.620	1.650	1.590	1.630	1.630	6,963,787
2025-09-26	1.600	1.680	1.600	1.620	1.620	2,858,428
2025-09-25	1.650	1.650	1.520	1.600	1.600	5,799,380
2025-09-24	1.630	1.700	1.570	1.650	1.650	6,474,587
2025-09-23	1.700	1.700	1.610	1.630	1.630	2,245,187
2025-09-22	1.700	1.750	1.690	1.700	1.700	4,555,741
2025-09-19	1.790	1.900	1.680	1.700	1.700	9,216,347
2025-09-18	1.630	1.790	1.600	1.790	1.790	9,805,386
2025-09-17	1.740	1.740	1.630	1.630	1.630	7,353,212
2025-09-16	1.820	1.940	1.660	1.740	1.740	18,997,941
2025-09-15	1.660	1.820	1.550	1.820	1.820	57,234,232
2025-09-12	1.510	1.660	1.510	1.660	1.660	20,149,473
2025-09-11	1.380	1.510	1.380	1.510	1.510	5,461,682
2025-09-10	1.430	1.510	1.380	1.380	1.380	8,871,792
2025-09-09	1.300	1.430	1.300	1.430	1.430	30,981,704
2025-09-08	1.300	1.300	1.300	1.300	1.300	0
2025-09-04	1.300	1.300	1.300	1.300	1.300	0
2025-09-03	1.300	1.300	1.300	1.300	1.300	0
2025-09-02	1.300	1.300	1.300	1.300	1.300	0
2025-09-01	1.310	1.310	1.270	1.300	1.300	4,143,282
2025-08-29	1.330	1.360	1.310	1.310	1.310	5,579,953
2025-08-28	1.330	1.330	1.320	1.330	1.330	1,810,978
2025-08-27	1.430	1.480	1.330	1.330	1.330	17,146,035
2025-08-26	1.470	1.560	1.370	1.430	1.430	12,491,630
2025-08-25	1.340	1.470	1.340	1.470	1.470	15,845,338
2025-08-22	1.220	1.340	1.220	1.340	1.340	8,243,678
2025-08-21	1.350	1.350	1.220	1.220	1.220	5,673,885
2025-08-20	1.490	1.490	1.350	1.350	1.350	40,774,157
2025-08-19	1.490	1.630	1.350	1.490	1.490	46,141,311
2025-08-18	1.360	1.490	1.350	1.490	1.490	28,086,695
2025-08-15	1.510	1.510	1.360	1.360	1.360	46,961,717
2025-08-14	1.670	1.830	1.510	1.510	1.510	109,853,018
2025-08-13	1.520	1.670	1.520	1.670	1.670	16,273,558
2025-08-12	1.390	1.520	1.390	1.520	1.520	25,790,812
2025-08-11	1.270	1.390	1.270	1.390	1.390	36,675,535
2025-08-08	1.160	1.270	1.050	1.270	1.270	62,308,721
2025-08-07	1.060	1.160	1.060	1.160	1.160	41,867,030
2025-08-06	0.970	1.060	0.970	1.060	1.060	12,323,153
2025-08-05	0.890	0.970	0.890	0.970	0.970	22,802,852
2025-08-04	0.840	0.900	0.840	0.890	0.890	25,482,235

← NewerPage 5 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.