REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.690	0.720	0.630	0.680	0.680	5,005,516
2025-01-31	0.760	0.760	0.690	0.690	0.690	15,757,020
2025-01-30	0.800	0.800	0.720	0.760	0.760	5,460,465
2025-01-29	0.750	0.820	0.740	0.800	0.800	6,009,445
2025-01-28	0.720	0.750	0.720	0.750	0.750	811,547
2025-01-27	0.790	0.790	0.720	0.720	0.720	8,051,284
2025-01-24	0.820	0.870	0.790	0.790	0.790	643,819
2025-01-23	0.820	0.820	0.820	0.820	0.820	588,256
2025-01-22	0.820	0.840	0.820	0.820	0.820	2,951,725
2025-01-21	0.810	0.850	0.810	0.820	0.820	2,259,579
2025-01-20	0.740	0.810	0.740	0.810	0.810	4,647,011
2025-01-17	0.680	0.740	0.680	0.740	0.740	2,918,893
2025-01-16	0.750	0.760	0.680	0.680	0.680	2,279,609
2025-01-15	0.830	0.830	0.750	0.750	0.750	11,691,652
2025-01-14	0.890	0.890	0.830	0.830	0.830	1,259,485
2025-01-13	0.900	0.900	0.820	0.890	0.890	3,865,224
2025-01-10	0.900	0.900	0.850	0.900	0.900	6,256,995
2025-01-09	0.920	0.920	0.900	0.900	0.900	3,781,858
2025-01-08	0.960	0.960	0.870	0.920	0.920	9,999,030
2025-01-07	0.960	1.050	0.870	0.960	0.960	47,324,699
2025-01-06	0.880	0.960	0.880	0.960	0.960	11,531,790
2025-01-03	0.800	0.880	0.800	0.880	0.880	958,308
2025-01-02	0.750	0.820	0.750	0.800	0.800	12,414,679
2024-12-31	0.700	0.770	0.700	0.750	0.750	15,156,915
2024-12-30	0.700	0.770	0.650	0.700	0.700	10,905,184
2024-12-27	0.700	0.700	0.640	0.700	0.700	1,171,200
2024-12-24	0.640	0.700	0.640	0.700	0.700	6,125,988
2024-12-23	0.610	0.650	0.610	0.640	0.640	5,063,688
2024-12-20	0.570	0.620	0.570	0.610	0.610	10,276,469
2024-12-19	0.520	0.570	0.470	0.570	0.570	5,061,630
2024-12-18	0.520	0.540	0.520	0.520	0.520	3,903,761
2024-12-17	0.510	0.520	0.510	0.520	0.520	568,954
2024-12-16	0.520	0.520	0.480	0.510	0.510	1,205,851
2024-12-13	0.510	0.540	0.510	0.520	0.520	773,872
2024-12-12	0.510	0.530	0.510	0.510	0.510	2,014,750
2024-12-11	0.500	0.510	0.500	0.510	0.510	543,319
2024-12-10	0.460	0.500	0.460	0.500	0.500	4,301,896
2024-12-09	0.480	0.480	0.460	0.460	0.460	1,385,950
2024-12-06	0.480	0.480	0.480	0.480	0.480	49,750
2024-12-05	0.480	0.500	0.470	0.480	0.480	3,609,262
2024-12-04	0.480	0.480	0.480	0.480	0.480	115,591
2024-12-03	0.460	0.480	0.460	0.480	0.480	10,253,576
2024-12-02	0.460	0.460	0.460	0.460	0.460	87,496
2024-11-29	0.510	0.510	0.460	0.460	0.460	3,453,845
2024-11-28	0.490	0.510	0.490	0.510	0.510	3,084,821
2024-11-27	0.470	0.500	0.470	0.490	0.490	2,805,042
2024-11-26	0.450	0.490	0.450	0.470	0.470	4,603,979
2024-11-25	0.480	0.480	0.440	0.450	0.450	820,305
2024-11-22	0.470	0.480	0.450	0.480	0.480	1,203,451
2024-11-21	0.470	0.470	0.470	0.470	0.470	860,356
2024-11-20	0.480	0.480	0.460	0.470	0.470	2,779,420
2024-11-19	0.480	0.480	0.480	0.480	0.480	112,880
2024-11-18	0.470	0.480	0.470	0.480	0.480	297,124
2024-11-15	0.450	0.470	0.450	0.470	0.470	599,119
2024-11-14	0.450	0.450	0.450	0.450	0.450	204,017
2024-11-13	0.500	0.500	0.450	0.450	0.450	2,637,625
2024-11-12	0.480	0.500	0.480	0.500	0.500	302,959
2024-11-11	0.480	0.510	0.480	0.480	0.480	2,607,523
2024-11-08	0.490	0.490	0.450	0.480	0.480	4,790,537
2024-11-07	0.470	0.500	0.470	0.490	0.490	4,265,998

← NewerPage 8 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.