REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.800	0.880	0.790	0.840	0.840	21,384,372
2025-07-31	0.830	0.910	0.750	0.800	0.800	64,529,938
2025-07-30	0.830	0.850	0.810	0.830	0.830	5,180,897
2025-07-29	0.780	0.850	0.770	0.830	0.830	20,332,199
2025-07-28	0.710	0.780	0.710	0.780	0.780	11,404,838
2025-07-25	0.730	0.740	0.700	0.710	0.710	16,083,239
2025-07-24	0.760	0.760	0.700	0.730	0.730	39,403,573
2025-07-23	0.770	0.770	0.760	0.760	0.760	13,562,010
2025-07-22	0.810	0.810	0.750	0.770	0.770	14,097,237
2025-07-21	0.800	0.810	0.750	0.810	0.810	4,818,415
2025-07-18	0.810	0.810	0.740	0.800	0.800	6,732,321
2025-07-17	0.850	0.850	0.810	0.810	0.810	4,272,435
2025-07-16	0.890	0.940	0.850	0.850	0.850	4,074,150
2025-07-14	0.840	0.920	0.840	0.890	0.890	11,265,356
2025-07-11	0.890	0.890	0.840	0.840	0.840	8,997,917
2025-07-10	0.880	0.900	0.860	0.890	0.890	7,389,969
2025-07-09	0.920	0.930	0.850	0.880	0.880	13,813,031
2025-07-08	0.860	0.940	0.780	0.920	0.920	28,734,650
2025-07-07	0.790	0.860	0.790	0.860	0.860	9,301,101
2025-07-04	0.720	0.790	0.720	0.790	0.790	15,733,320
2025-07-03	0.660	0.720	0.660	0.720	0.720	8,000,783
2025-07-02	0.660	0.660	0.600	0.660	0.660	9,516,331
2025-07-01	0.640	0.690	0.630	0.660	0.660	2,985,742
2025-06-30	0.640	0.680	0.640	0.640	0.640	3,324,899
2025-06-27	0.640	0.690	0.640	0.640	0.640	5,138,665
2025-06-26	0.640	0.640	0.640	0.640	0.640	399,541
2025-06-25	0.630	0.640	0.630	0.640	0.640	2,125,947
2025-06-24	0.650	0.650	0.630	0.630	0.630	3,010,320
2025-06-23	0.640	0.650	0.580	0.650	0.650	9,269,172
2025-06-20	0.660	0.660	0.600	0.640	0.640	1,920,252
2025-06-19	0.630	0.660	0.630	0.660	0.660	604,312
2025-06-18	0.580	0.630	0.580	0.630	0.630	2,125,098
2025-06-17	0.600	0.650	0.580	0.580	0.580	10,247,468
2025-06-16	0.650	0.650	0.600	0.600	0.600	2,360,615
2025-06-13	0.640	0.670	0.640	0.650	0.650	2,414,072
2025-06-11	0.650	0.660	0.640	0.640	0.640	6,751,683
2025-06-10	0.650	0.660	0.620	0.650	0.650	3,709,508
2025-06-05	0.620	0.650	0.620	0.650	0.650	1,012,950
2025-06-04	0.650	0.660	0.600	0.620	0.620	3,060,319
2025-06-03	0.650	0.650	0.650	0.650	0.650	3,631,418
2025-06-02	0.640	0.650	0.640	0.650	0.650	1,539,767
2025-05-30	0.610	0.660	0.610	0.640	0.640	1,687,002
2025-05-29	0.620	0.640	0.600	0.610	0.610	2,770,892
2025-05-28	0.630	0.650	0.620	0.620	0.620	1,152,956
2025-05-27	0.610	0.650	0.600	0.630	0.630	2,429,836
2025-05-26	0.650	0.650	0.590	0.610	0.610	1,427,862
2025-05-23	0.650	0.650	0.650	0.650	0.650	460,618
2025-05-22	0.680	0.680	0.620	0.650	0.650	2,106,112
2025-05-21	0.660	0.700	0.660	0.680	0.680	2,237,677
2025-05-20	0.600	0.660	0.600	0.660	0.660	4,224,041
2025-05-19	0.550	0.600	0.550	0.600	0.600	8,211,332
2025-05-16	0.590	0.590	0.550	0.550	0.550	581,558
2025-05-15	0.550	0.590	0.550	0.590	0.590	1,653,141
2025-05-14	0.550	0.550	0.530	0.550	0.550	1,544,034
2025-05-13	0.550	0.550	0.550	0.550	0.550	237,225
2025-05-12	0.550	0.590	0.550	0.550	0.550	1,986,932
2025-05-09	0.590	0.590	0.550	0.550	0.550	1,522,521
2025-05-08	0.600	0.600	0.550	0.590	0.590	870,777
2025-05-07	0.610	0.610	0.600	0.600	0.600	735,764
2025-05-06	0.640	0.640	0.580	0.610	0.610	3,717,658

← NewerPage 6 of 21 · 1,239 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.