REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	0.590	0.640	0.550	0.640	0.640	2,971,112
2025-05-02	0.590	0.590	0.540	0.590	0.590	2,895,596
2025-04-30	0.550	0.590	0.540	0.590	0.590	2,211,064
2025-04-29	0.540	0.570	0.540	0.550	0.550	1,889,341
2025-04-28	0.570	0.580	0.540	0.540	0.540	5,557,755
2025-04-25	0.620	0.620	0.570	0.570	0.570	2,135,824
2025-04-24	0.580	0.620	0.580	0.620	0.620	515,051
2025-04-23	0.530	0.580	0.520	0.580	0.580	4,300,692
2025-04-22	0.540	0.540	0.510	0.530	0.530	2,054,682
2025-04-17	0.570	0.580	0.520	0.540	0.540	9,408,080
2025-04-16	0.540	0.580	0.540	0.570	0.570	1,213,322
2025-04-15	0.550	0.570	0.540	0.540	0.540	4,298,633
2025-04-14	0.580	0.580	0.550	0.550	0.550	1,088,199
2025-04-11	0.530	0.580	0.530	0.580	0.580	6,590,265
2025-04-10	0.550	0.590	0.520	0.530	0.530	2,525,332
2025-04-09	0.510	0.550	0.510	0.550	0.550	879,579
2025-04-08	0.560	0.560	0.510	0.510	0.510	1,856,555
2025-04-07	0.600	0.600	0.540	0.560	0.560	9,208,604
2025-04-04	0.600	0.600	0.600	0.600	0.600	5,316,360
2025-04-03	0.610	0.650	0.600	0.600	0.600	3,086,044
2025-04-02	0.660	0.660	0.600	0.610	0.610	3,130,601
2025-03-28	0.670	0.670	0.620	0.660	0.660	3,312,956
2025-03-27	0.700	0.700	0.630	0.670	0.670	4,983,867
2025-03-26	0.670	0.700	0.620	0.700	0.700	6,049,451
2025-03-25	0.620	0.670	0.620	0.670	0.670	1,133,872
2025-03-24	0.620	0.620	0.620	0.620	0.620	495,253
2025-03-21	0.630	0.630	0.620	0.620	0.620	634,156
2025-03-20	0.640	0.640	0.630	0.630	0.630	2,750,597
2025-03-19	0.650	0.650	0.640	0.640	0.640	1,884,565
2025-03-18	0.680	0.680	0.640	0.650	0.650	3,502,673
2025-03-17	0.670	0.680	0.670	0.680	0.680	2,694,063
2025-03-14	0.650	0.670	0.650	0.670	0.670	799,455
2025-03-13	0.630	0.670	0.630	0.650	0.650	938,609
2025-03-12	0.690	0.690	0.630	0.630	0.630	6,204,105
2025-03-11	0.710	0.710	0.640	0.690	0.690	6,435,441
2025-03-10	0.720	0.720	0.650	0.710	0.710	4,236,001
2025-03-07	0.730	0.730	0.670	0.720	0.720	4,528,811
2025-03-06	0.670	0.730	0.650	0.730	0.730	2,270,192
2025-03-05	0.650	0.670	0.650	0.670	0.670	306,747
2025-03-04	0.680	0.680	0.620	0.650	0.650	10,216,620
2025-03-03	0.690	0.690	0.680	0.680	0.680	3,650,651
2025-02-28	0.700	0.700	0.690	0.690	0.690	1,966,569
2025-02-27	0.690	0.700	0.690	0.700	0.700	391,945
2025-02-26	0.690	0.690	0.690	0.690	0.690	275,892
2025-02-25	0.750	0.750	0.680	0.690	0.690	7,397,285
2025-02-24	0.710	0.750	0.710	0.750	0.750	870,088
2025-02-21	0.710	0.710	0.710	0.710	0.710	253,353
2025-02-20	0.660	0.710	0.660	0.710	0.710	523,663
2025-02-19	0.710	0.710	0.660	0.660	0.660	431,947
2025-02-18	0.710	0.750	0.710	0.710	0.710	740,139
2025-02-17	0.770	0.770	0.710	0.710	0.710	5,794,546
2025-02-14	0.770	0.810	0.750	0.770	0.770	4,102,452
2025-02-13	0.700	0.770	0.700	0.770	0.770	5,084,480
2025-02-12	0.760	0.760	0.690	0.700	0.700	5,845,005
2025-02-11	0.760	0.760	0.760	0.760	0.760	1,848,941
2025-02-10	0.770	0.820	0.760	0.760	0.760	1,416,357
2025-02-07	0.710	0.780	0.710	0.770	0.770	6,041,820
2025-02-06	0.740	0.760	0.710	0.710	0.710	3,550,001
2025-02-05	0.700	0.740	0.700	0.740	0.740	550,499
2025-02-04	0.680	0.740	0.680	0.700	0.700	3,764,410

← NewerPage 7 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.