LSE - Delayed Quote GBp

Regional REIT Limited (RGL.L)

Compare
118.80
+2.60
+(2.24%)
At close: January 17 at 4:35:06 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025118.00120.60113.00118.80118.80175,697
Jan 16, 2025118.00118.00113.80116.20116.20141,492
Jan 15, 2025116.00117.80114.60117.20117.20289,990
Jan 14, 2025117.00117.00113.40115.20115.20330,757
Jan 13, 2025114.60116.80112.05114.60114.60526,036
Jan 10, 2025114.20117.80112.20114.40114.40558,307
Jan 9, 2025115.00116.60113.00114.60114.60443,291
Jan 8, 2025114.40117.80112.01115.40115.40961,589
Jan 7, 2025116.80118.20114.60115.20115.20124,756
Jan 6, 2025117.00119.40115.20116.60116.60197,306
Jan 3, 2025120.00120.00114.60116.80116.80588,590
Jan 2, 2025115.00118.40115.00117.40117.40185,761
Dec 31, 2024114.60117.60113.57115.20115.20517,270
Dec 30, 2024116.40121.80114.00114.60114.60463,534
Dec 27, 2024123.00123.00112.20115.80115.80322,901
Dec 24, 2024122.20122.20115.00119.40119.4048,658
Dec 23, 2024123.00123.00115.41116.60116.60101,072
Dec 20, 2024117.60121.60115.56116.00116.00382,485
Dec 19, 2024117.00123.60115.80115.80115.80332,307
Dec 18, 2024120.00120.00116.00118.00118.00222,919
Dec 17, 2024118.00124.60117.20117.80117.80134,013
Dec 16, 2024122.00124.80118.40119.40119.40195,527
Dec 13, 2024118.00122.40118.00119.20119.20162,185
Dec 12, 2024118.00123.00117.40117.40117.40302,059
Dec 11, 2024124.00124.00117.89118.00118.00406,631
Dec 10, 2024124.00126.80121.00121.60121.60308,002
Dec 9, 2024126.80127.00123.00123.40123.40136,470
Dec 6, 2024125.00126.60124.00125.00125.00266,081
Dec 5, 2024125.00127.80124.00125.00125.0079,433
Dec 4, 2024123.00127.80123.00125.00125.00173,281
Dec 3, 2024124.20127.60122.20123.80123.80229,458
Dec 2, 2024125.20130.60122.80124.60124.60169,491
Nov 29, 2024125.20130.80124.20125.60125.6063,370
Nov 28, 2024125.20130.80124.40125.60125.6051,589
Nov 27, 2024124.40127.80122.60125.20125.20149,015
Nov 26, 2024124.20130.00124.20124.80124.80203,630
Nov 25, 2024128.00130.20121.20129.00129.00785,724
Nov 22, 2024124.00127.80123.28126.00126.00159,928
Nov 21, 2024 0.02 Dividend
Nov 21, 2024128.00128.00123.20123.40123.40217,857
Nov 20, 2024128.00128.00122.90126.40126.38288,441
Nov 19, 2024126.00127.80125.80126.40126.38331,804
Nov 18, 2024129.00129.00122.95126.00125.98609,839
Nov 15, 2024126.60128.08126.00128.00127.98197,053
Nov 14, 2024123.00127.80121.28126.40126.38603,800
Nov 13, 2024124.00128.60121.00122.00121.98954,067
Nov 12, 2024124.40129.80121.20123.20123.18532,318
Nov 11, 2024130.00130.00124.20124.20124.18327,525
Nov 8, 2024124.80127.80122.00124.40124.38344,160
Nov 7, 2024125.00129.80122.20124.80124.78291,694
Nov 6, 2024132.00132.00122.80123.20123.18393,718
Nov 5, 2024127.20131.60125.20125.20125.18175,359
Nov 4, 2024133.20133.20125.80126.00125.98144,582
Nov 1, 2024127.20134.60125.60126.60126.58507,564
Oct 31, 2024130.80134.20127.80128.20128.18330,084
Oct 30, 2024129.40133.80129.00131.80131.78205,715
Oct 29, 2024132.00133.00129.80129.80129.78140,187
Oct 28, 2024131.00133.20127.22131.80131.78437,737
Oct 25, 2024130.00131.80128.67130.40130.38238,656
Oct 24, 2024130.00132.00129.00129.60129.58719,441
Oct 23, 2024128.00130.00125.80128.80128.781,559,355
Oct 22, 2024128.00128.00126.00128.00127.98270,544
Oct 21, 2024125.00128.00125.00125.60125.58350,330
Oct 18, 2024127.00128.00126.06126.60126.58479,106
Oct 17, 2024129.00129.80126.40127.60127.58376,737
Oct 16, 2024132.00132.00129.00129.00128.983,585,225
Oct 15, 2024128.00135.00128.00132.40132.38298,439
Oct 14, 2024131.00133.80129.12132.40132.38115,678
Oct 11, 2024129.00133.80127.80133.80133.78356,637
Oct 10, 2024130.00131.15127.49130.00129.98177,043
Oct 9, 2024130.00132.80129.22132.80132.78251,078
Oct 8, 2024129.00131.00129.00129.80129.78282,105
Oct 7, 2024129.00130.41127.60130.40130.38470,339
Oct 4, 2024129.00131.60127.80129.20129.18836,895
Oct 3, 2024135.00135.00127.78129.00128.98321,452
Oct 2, 2024135.00135.00132.40134.40134.38279,599
Oct 1, 2024135.00137.00133.60135.00134.98438,427
Sep 30, 2024136.40139.00134.00136.00135.98158,240
Sep 27, 2024136.00138.20135.23137.40137.38181,062
Sep 26, 2024131.00137.00131.00135.60135.58414,497
Sep 25, 2024139.00139.00132.20134.40134.38452,854
Sep 24, 2024138.60140.00135.40135.40135.38294,100
Sep 23, 2024136.00140.00132.78138.20138.18328,519
Sep 20, 2024134.00136.20131.60136.20136.182,846,528
Sep 19, 2024 0.02 Dividend
Sep 19, 2024131.00138.00131.00135.00134.98374,451
Sep 18, 2024136.60137.60133.00133.80133.75220,623
Sep 17, 2024135.00138.60132.20136.80136.75156,212
Sep 16, 2024133.40140.60132.40135.40135.351,657,118
Sep 13, 2024131.00139.60128.60137.80137.75635,339
Sep 12, 2024130.00133.00123.20130.60130.56260,486
Sep 11, 2024127.00130.80124.20128.40128.36564,037
Sep 10, 2024133.00133.00123.00126.50126.46457,176
Sep 9, 2024126.50129.00124.50127.50127.46257,358
Sep 6, 2024124.00127.50123.50127.50127.46292,086
Sep 5, 2024130.00132.13124.50124.50124.46397,839
Sep 4, 2024125.50129.00122.50126.00125.96273,591
Sep 3, 2024126.50130.00125.50126.00125.96289,986
Sep 2, 2024128.00130.75127.00127.00126.96214,834
Aug 30, 2024129.00131.00126.00131.00130.96433,268
Aug 29, 2024136.00136.00126.00128.00127.96407,715
Aug 28, 2024138.00138.00132.50134.00133.95144,697
Aug 27, 2024135.00138.50132.50138.00137.951,188,065
Aug 23, 2024133.50136.00130.00135.50135.45146,153
Aug 22, 2024129.00136.00127.50133.00132.95338,024
Aug 21, 2024126.00132.00126.00129.00128.96272,807
Aug 20, 2024128.00131.50123.50128.50128.46277,335
Aug 19, 2024121.50129.00121.34128.00127.96170,279
Aug 16, 2024127.00131.88122.00122.00121.9676,047
Aug 15, 2024125.00130.00125.00129.50129.46375,193
Aug 14, 2024129.00129.00126.00128.50128.4683,216
Aug 13, 2024130.00130.00126.00126.50126.46127,472
Aug 12, 2024127.50128.00125.00127.00126.96219,830
Aug 9, 2024125.00127.00123.00125.50125.46172,605
Aug 8, 2024124.00125.50121.78125.00124.96217,988
Aug 7, 2024121.00125.50121.00123.50123.46306,617
Aug 6, 2024124.00126.00119.50121.00120.96934,062
Aug 5, 2024122.50127.00120.00124.00123.96556,372
Aug 2, 2024128.50129.00125.00126.50126.46477,262
Aug 1, 2024131.00135.00130.00130.50130.46606,338
Jul 31, 2024131.00137.00130.04131.50131.46374,190
Jul 30, 2024142.00142.00135.02136.00135.95162,562
Jul 29, 2024 1:10 Stock Splits
Jul 29, 2024135.00141.62135.00137.00136.9573,445
Jul 26, 2024146.00146.00134.40136.20136.15358,745
Jul 25, 2024131.00144.80124.80135.80135.75517,858
Jul 24, 2024146.00146.00129.80133.80133.752,598,389
Jul 23, 2024146.00146.00135.40142.00141.95968,426
Jul 22, 2024146.00146.00130.42138.20138.151,705,990
Jul 19, 2024137.20146.00125.20136.00135.95657,176
Jul 18, 2024134.40145.60134.00137.20137.15391,038
Jul 17, 2024131.80143.60129.35134.80134.75364,851
Jul 16, 2024130.00130.00123.00128.40128.36353,474
Jul 15, 2024132.00134.00126.52126.60126.56497,914
Jul 12, 2024132.60139.60127.06130.80130.76635,332
Jul 11, 2024128.80139.80126.65133.20133.15610,386
Jul 10, 2024122.00135.00122.00128.80128.76409,127
Jul 9, 2024139.60139.80121.80128.20128.16542,222
Jul 8, 2024121.20137.00115.00129.00128.96781,393
Jul 5, 2024124.00135.80120.10122.00121.96410,979
Jul 4, 2024120.00130.00116.00125.00124.96940,899
Jul 3, 2024145.00150.85117.50127.00126.96745,259
Jul 2, 2024150.00156.40133.20145.00144.95636,694
Jul 1, 2024150.00155.80135.13143.60143.55786,129
Jun 28, 2024160.00162.00146.34156.00155.95897,373
Jun 27, 2024166.00179.40141.78160.60160.55773,059
Jun 26, 2024139.12139.13126.79137.23137.18214,010
Jun 25, 2024128.37140.39127.74136.59136.55129,859
Jun 24, 2024138.81140.39125.59134.70134.6545,211
Jun 21, 2024126.22140.07125.59132.48132.44187,460
Jun 20, 2024126.48136.91126.48134.70134.65188,866
Jun 19, 2024130.59140.39129.64135.01134.97115,007
Jun 18, 2024131.85140.07128.06133.12133.07110,866
Jun 17, 2024127.43136.91127.43129.95129.91170,689
Jun 14, 2024131.85144.82127.43135.33135.28294,947
Jun 13, 2024139.12144.82129.01136.91136.86145,242
Jun 12, 2024137.86144.82130.59142.60142.5591,631
Jun 11, 2024139.44144.82135.65139.76139.71127,472
Jun 10, 2024137.86144.82131.85143.55143.50175,758
Jun 7, 2024135.01145.45135.01137.86137.81244,657
Jun 6, 2024150.51153.35141.34142.60142.5562,478
Jun 5, 2024139.76153.35139.12141.97141.9294,127
Jun 4, 2024139.12148.61139.12139.76139.71175,472
Jun 3, 2024146.08152.40140.07143.55143.50140,112
May 31, 2024146.08152.72138.81142.60142.55199,459
May 30, 2024 0.12 Dividend
May 30, 2024145.76149.74136.91146.40146.35316,373
May 29, 2024144.50157.78144.50147.98147.81749,579
May 28, 2024155.25155.25145.45148.93148.76199,371
May 24, 2024151.14157.15144.82144.82144.65153,713
May 23, 2024157.15157.78146.40146.40146.23234,257
May 22, 2024151.77161.26145.45153.35153.18240,105
May 21, 2024158.10159.99152.72157.46157.28180,078
May 20, 2024157.46159.99149.56159.99159.81207,620
May 17, 2024156.83158.41148.61158.41158.23161,655
May 16, 2024158.41158.41154.93157.46157.28562,337
May 15, 2024154.62161.26147.98157.15156.97404,761
May 14, 2024156.51160.31146.40157.46157.2885,826
May 13, 2024157.78161.57153.04153.99153.81162,030
May 10, 2024154.30161.26147.03158.73158.55284,611
May 9, 2024155.57159.90149.24158.10157.91282,551
May 8, 2024151.14155.57150.19153.99153.81156,933
May 7, 2024158.10158.10149.56154.93154.76198,114
May 3, 2024152.72155.57149.36151.46151.28235,035
May 2, 2024144.18152.72131.85152.72152.55393,928
May 1, 2024138.49149.56131.85145.45145.28146,122
Apr 30, 2024144.18147.03140.71141.65141.49200,489
Apr 29, 2024141.34149.56135.96145.45145.28240,451
Apr 26, 2024138.49145.45131.85141.97141.81238,022
Apr 25, 2024131.85148.29131.85138.49138.33285,096
Apr 24, 2024138.18142.29135.01138.49138.33290,959
Apr 23, 2024145.45145.45133.12140.07139.91140,390
Apr 22, 2024139.12147.98138.49143.87143.70471,400
Apr 19, 2024136.28137.86126.79137.54137.39126,392
Apr 18, 2024128.37136.23127.43135.33135.17249,702
Apr 17, 2024126.48132.47120.28130.90130.75143,312
Apr 16, 2024125.84130.59120.28126.48126.33343,786
Apr 15, 2024130.27131.35120.28129.32129.17143,002
Apr 12, 2024127.43129.64126.48128.37128.23145,992
Apr 11, 2024123.31131.95122.05129.95129.81466,648
Apr 10, 2024126.48128.47120.15121.04120.90259,733
Apr 9, 2024126.48134.07119.01126.79126.65317,664
Apr 8, 2024121.42128.37118.89128.37128.23441,896
Apr 5, 2024117.50129.95116.99121.16121.03265,547
Apr 4, 2024123.57124.71120.41120.53120.39263,252
Apr 3, 2024116.99125.34116.99122.94122.79275,604
Apr 2, 2024132.80137.23116.99116.99116.86547,388
Mar 28, 2024124.20138.18117.12132.48132.33780,128
Mar 27, 2024112.56128.13112.56128.06127.91778,140
Mar 26, 2024106.24118.00101.31114.97114.84916,529
Mar 25, 2024110.03113.83105.61111.43111.30283,302
Mar 22, 2024114.71115.12107.69107.76107.63654,122
Mar 21, 2024106.87115.21101.31111.93111.80582,647
Mar 20, 2024103.71108.77101.43108.77108.65539,049
Mar 19, 2024111.17113.07104.98105.99105.87698,906
Mar 18, 2024100.55113.45100.55112.18112.06744,870
Mar 15, 2024103.08109.0099.54101.18101.07714,540
Mar 14, 202488.41102.9585.75101.94101.82919,402
Mar 13, 202487.0295.7485.6289.2989.191,742,672
Mar 12, 2024103.71103.8480.3189.1789.063,466,982
Mar 11, 2024128.06135.33123.31127.43127.2876,093
Mar 8, 2024124.83135.65119.95132.17132.02730,633
Mar 7, 2024117.50126.35117.12125.21125.07465,875
Mar 6, 2024123.19129.95117.62119.77119.64253,075
Mar 5, 2024121.42127.11117.75122.56122.42555,726
Mar 4, 2024129.64138.81117.12121.16121.031,078,083
Mar 1, 2024129.64145.45129.64132.17132.02772,185
Feb 29, 2024 0.12 Dividend
Feb 29, 2024139.76148.61132.80135.65135.49562,482
Feb 28, 2024150.19165.05141.34141.34141.061,105,580
Feb 27, 2024153.99160.94150.19151.77151.471,599,926
Feb 26, 2024155.57160.31151.77154.93154.622,090,900
Feb 23, 2024144.50157.15142.29154.93154.62716,438
Feb 22, 2024135.96151.77131.07147.98147.68407,338
Feb 21, 2024136.59141.34132.98139.12138.85498,723
Feb 20, 2024136.59142.29132.48133.12132.85365,397
Feb 19, 2024139.76145.45134.39136.28136.01250,647
Feb 16, 2024132.80139.44132.04139.44139.16180,605
Feb 15, 2024127.11138.18125.72135.01134.74320,044
Feb 14, 2024137.23141.34126.10127.43127.171,009,421
Feb 13, 2024145.45148.61131.85134.07133.80458,613
Feb 12, 2024144.50145.45141.02143.87143.58682,870
Feb 9, 2024143.23150.82134.29141.02140.74567,441
Feb 8, 2024144.18149.87139.92147.98147.68509,520
Feb 7, 2024155.57155.88144.18144.18143.90857,644
Feb 6, 2024162.52165.37151.77155.88155.57755,371
Feb 5, 2024170.74176.12160.31162.52162.20657,554
Feb 2, 2024179.28183.39166.63170.43170.09884,066
Feb 1, 2024194.46194.46178.96178.96178.61451,604
Jan 31, 2024189.08191.61187.50188.45188.07240,153
Jan 30, 2024189.40193.19188.77189.72189.34105,717
Jan 29, 2024185.92191.93184.34189.40189.02170,217
Jan 26, 2024187.19190.35185.92188.45188.07160,285
Jan 25, 2024188.77196.99183.71188.45188.07120,556
Jan 24, 2024186.87192.24185.60188.77188.39187,611
Jan 23, 2024185.92189.40182.27186.87186.50163,835
Jan 22, 2024187.82194.46177.70187.82187.44313,566
Jan 19, 2024177.70191.93177.70188.77188.39413,352
Jan 18, 2024187.82191.93181.81182.44182.08487,444
Jan 17, 2024188.13196.67181.49187.19186.81294,886

Related Tickers

CLI.L CLS Holdings plc
74.70
+0.13%
 
COL.MC Inmobiliaria Colonial, SOCIMI, S.A.
5.31
+1.05%
 
PKST Peakstone Realty Trust
11.27
-1.14%
 
D-UN.TO Dream Office Real Estate Investment Trust
17.50
+0.29%
 
CIO City Office REIT, Inc.
5.15
-1.53%
 
OPI Office Properties Income Trust
0.9200
+3.37%
 
PSTL Postal Realty Trust, Inc.
13.05
-0.08%
 
K71U.SI Keppel REIT
0.8500
-1.73%
 
DEI Douglas Emmett, Inc.
17.50
+1.57%
 
ONL Orion Office REIT Inc.
3.9300
-1.50%