Regional REIT Limited NPV (RGL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Regional REIT Limited NPV

Date Open High Low Close* Volume
21/02/2025 114.20p 115.80p 113.20p 114.60p 117677
20/02/2025 113.60p 115.00p 111.19p 114.60p 826315
19/02/2025 116.80p 120.60p 114.00p 116.20p 294914
18/02/2025 116.60p 127.00p 114.60p 116.20p 196224
17/02/2025 123.80p 124.80p 116.40p 117.40p 211183
14/02/2025 120.00p 123.80p 116.80p 120.40p 283836
13/02/2025 118.00p 121.20p 117.00p 121.00p 166940
12/02/2025 121.00p 121.00p 118.20p 119.80p 81116
11/02/2025 123.40p 123.40p 116.80p 120.20p 90507
10/02/2025 119.00p 123.80p 116.60p 121.00p 157940
07/02/2025 120.00p 122.80p 118.40p 118.80p 506204
06/02/2025 121.40p 121.40p 114.20p 119.40p 128942
05/02/2025 113.60p 120.80p 113.20p 118.20p 213011
04/02/2025 113.00p 121.00p 113.00p 117.20p 84140
03/02/2025 119.00p 119.60p 113.00p 114.80p 280450
31/01/2025 115.00p 119.20p 112.40p 117.40p 361132
30/01/2025 115.40p 117.80p 112.60p 114.60p 193800
29/01/2025 120.00p 120.00p 113.40p 114.60p 258563
28/01/2025 114.20p 118.80p 113.24p 116.00p 208318
27/01/2025 114.40p 119.40p 112.86p 115.00p 355129
24/01/2025 114.60p 119.40p 112.91p 113.40p 261366
23/01/2025 114.80p 118.80p 113.82p 115.00p 285970
22/01/2025 116.60p 120.80p 114.60p 114.60p 107385
21/01/2025 117.20p 121.00p 115.60p 116.00p 143725
20/01/2025 119.00p 121.20p 115.80p 118.20p 72137
17/01/2025 118.00p 120.60p 113.00p 118.80p 175697
16/01/2025 118.00p 118.00p 113.80p 116.20p 141492
15/01/2025 116.00p 117.80p 114.60p 117.20p 289991
14/01/2025 117.00p 117.00p 113.40p 115.20p 330756
13/01/2025 114.60p 116.80p 112.05p 114.60p 526036
10/01/2025 114.20p 117.80p 112.20p 114.40p 558308
09/01/2025 115.00p 116.60p 113.00p 114.60p 443291
08/01/2025 114.40p 117.80p 112.01p 115.40p 961590
07/01/2025 116.80p 118.20p 114.60p 115.20p 124756
06/01/2025 117.00p 119.40p 115.20p 116.60p 197307
03/01/2025 120.00p 120.00p 114.60p 116.80p 588591
02/01/2025 115.00p 118.40p 115.00p 117.40p 185763
31/12/2024 114.60p 117.60p 113.57p 115.20p 517271
30/12/2024 116.40p 121.80p 114.00p 114.60p 463535
27/12/2024 123.00p 123.00p 112.20p 115.80p 322902
24/12/2024 122.20p 122.20p 115.00p 119.40p 48658
23/12/2024 123.00p 123.00p 115.41p 116.60p 101072
20/12/2024 117.60p 121.60p 115.56p 116.00p 382486
19/12/2024 117.00p 123.60p 115.80p 115.80p 332308
18/12/2024 120.00p 120.00p 116.00p 118.00p 222921
17/12/2024 118.00p 124.60p 117.20p 117.80p 134014
16/12/2024 122.00p 124.80p 118.40p 119.40p 195528
13/12/2024 118.00p 122.40p 118.00p 119.20p 162186
12/12/2024 118.00p 123.00p 117.40p 117.40p 302059
11/12/2024 124.00p 124.00p 117.89p 118.00p 406632
10/12/2024 124.00p 126.80p 121.00p 121.60p 308003
09/12/2024 126.80p 127.00p 123.00p 123.40p 136471
06/12/2024 125.00p 126.60p 124.00p 125.00p 266081
05/12/2024 125.00p 127.80p 124.00p 125.00p 79433
04/12/2024 123.00p 127.80p 123.00p 125.00p 173281
03/12/2024 124.20p 127.60p 122.20p 123.80p 229459
02/12/2024 125.20p 130.60p 122.80p 124.60p 169492
29/11/2024 125.20p 130.80p 124.20p 125.60p 63370
28/11/2024 125.20p 130.80p 124.40p 125.60p 51589
27/11/2024 124.40p 127.80p 122.60p 125.20p 149016
26/11/2024 124.20p 130.00p 124.20p 124.80p 203631
25/11/2024 128.00p 130.20p 121.20p 129.00p 785726
22/11/2024 124.00p 127.80p 123.28p 126.00p 154928
21/11/2024 128.00p 128.00p 123.20p 123.40p 217857
20/11/2024 128.00p 128.00p 122.90p 126.40p 288442
19/11/2024 126.00p 127.80p 125.80p 126.00p 104484
18/11/2024 129.00p 129.00p 122.95p 126.00p 609841
15/11/2024 126.60p 128.00p 126.00p 128.00p 195436
14/11/2024 123.00p 127.80p 121.28p 126.40p 603801
13/11/2024 124.00p 128.60p 121.00p 122.00p 954067
12/11/2024 124.40p 129.80p 121.20p 123.20p 532318
11/11/2024 130.00p 130.00p 124.20p 124.20p 327527
08/11/2024 124.80p 127.80p 122.00p 124.40p 344160
07/11/2024 125.00p 129.80p 122.20p 124.80p 291695
06/11/2024 132.00p 132.00p 122.80p 123.20p 393718
05/11/2024 127.20p 131.60p 125.20p 125.20p 175359
04/11/2024 133.20p 133.20p 125.80p 126.00p 144583
01/11/2024 127.20p 134.60p 125.60p 126.60p 507564
31/10/2024 130.80p 134.20p 127.80p 128.20p 330085
30/10/2024 129.40p 133.80p 129.00p 131.80p 205716
29/10/2024 132.00p 133.00p 129.80p 129.80p 140187
28/10/2024 131.00p 133.20p 127.22p 131.80p 437738
25/10/2024 130.00p 131.80p 128.67p 130.40p 238656
24/10/2024 130.00p 132.00p 129.00p 128.80p 721751
23/10/2024 128.00p 130.00p 125.80p 128.80p 1559355
22/10/2024 128.00p 128.00p 126.00p 128.00p 270545
21/10/2024 125.00p 128.00p 125.00p 125.60p 350332
18/10/2024 127.00p 128.00p 126.06p 126.60p 479109
17/10/2024 129.00p 129.81p 126.40p 127.60p 352338
16/10/2024 132.00p 132.00p 129.00p 129.00p 3585226
15/10/2024 128.00p 135.00p 128.00p 132.40p 248440
14/10/2024 131.00p 133.80p 129.12p 132.40p 115679
11/10/2024 129.00p 133.80p 127.80p 133.80p 356638
10/10/2024 130.00p 131.15p 127.49p 130.00p 177043
09/10/2024 130.00p 132.80p 129.22p 132.80p 251080
08/10/2024 129.00p 131.00p 129.00p 129.80p 282105
07/10/2024 129.00p 130.41p 127.60p 130.40p 470339
04/10/2024 129.00p 131.60p 127.80p 129.20p 727895
03/10/2024 135.00p 135.00p 127.78p 129.00p 321452
02/10/2024 135.00p 135.00p 132.40p 134.40p 279600
01/10/2024 135.00p 137.00p 133.60p 135.00p 438426
30/09/2024 136.40p 139.00p 134.00p 136.00p 158240
27/09/2024 136.00p 138.20p 135.22p 137.40p 181063
26/09/2024 131.00p 137.00p 131.00p 135.60p 414496
25/09/2024 139.00p 139.00p 132.20p 134.40p 452855
24/09/2024 138.60p 140.00p 135.40p 135.40p 294100
23/09/2024 136.00p 140.00p 132.78p 138.20p 328521
20/09/2024 134.00p 136.20p 131.60p 136.20p 2846529
19/09/2024 131.00p 138.00p 131.00p 135.00p 374451
18/09/2024 136.60p 137.60p 133.00p 133.80p 220624
17/09/2024 135.00p 138.60p 132.20p 136.80p 156215
16/09/2024 133.40p 140.60p 132.40p 135.40p 1657119
13/09/2024 131.00p 139.60p 128.60p 137.80p 635340
12/09/2024 130.00p 133.00p 123.20p 130.60p 260486
11/09/2024 127.00p 130.80p 124.20p 128.40p 564037
10/09/2024 133.00p 133.00p 123.00p 126.50p 457176
09/09/2024 126.50p 129.00p 124.50p 127.50p 232359
06/09/2024 124.00p 127.50p 123.50p 127.50p 292088
05/09/2024 130.00p 132.12p 124.50p 124.50p 397839
04/09/2024 125.50p 129.00p 122.50p 126.00p 226450
03/09/2024 126.50p 130.00p 125.50p 126.00p 289987
02/09/2024 128.00p 130.75p 127.00p 127.00p 214836
30/08/2024 129.00p 131.00p 126.00p 131.00p 433269
29/08/2024 136.00p 136.00p 126.00p 128.00p 382573
28/08/2024 138.00p 138.00p 132.50p 134.00p 94697
27/08/2024 135.00p 138.50p 132.50p 138.00p 1188066
23/08/2024 133.50p 136.00p 130.00p 135.50p 146153
22/08/2024 129.00p 136.00p 127.50p 133.00p 290319
21/08/2024 126.00p 132.00p 126.00p 129.00p 272807
20/08/2024 128.00p 131.50p 123.50p 128.50p 277337
19/08/2024 121.50p 129.00p 121.34p 122.00p 145499
16/08/2024 127.00p 131.88p 122.00p 122.00p 76047
15/08/2024 125.00p 130.00p 125.00p 129.50p 375193
14/08/2024 129.00p 129.00p 126.00p 128.50p 83216
13/08/2024 130.00p 130.00p 126.00p 126.50p 127474
12/08/2024 127.50p 128.00p 125.00p 127.00p 198253
09/08/2024 125.00p 127.00p 123.00p 125.50p 172606
08/08/2024 124.00p 125.50p 121.78p 125.00p 217990
07/08/2024 121.00p 125.50p 121.00p 123.50p 274968
06/08/2024 124.00p 126.00p 119.50p 121.00p 934065
05/08/2024 122.50p 127.00p 120.00p 124.00p 556373
02/08/2024 128.50p 129.00p 125.00p 126.50p 477262
01/08/2024 131.00p 135.00p 130.00p 130.50p 606339
31/07/2024 131.00p 137.00p 130.04p 131.50p 374192
30/07/2024 142.00p 142.00p 135.02p 136.00p 155280
29/07/2024 135.00p 141.62p 135.00p 137.00p 73445
26/07/2024 146.00p 146.00p 134.40p 136.20p 358746
25/07/2024 131.00p 144.80p 124.80p 135.80p 517829
24/07/2024 146.00p 146.00p 129.80p 133.80p 2598390
23/07/2024 146.00p 146.00p 135.40p 142.00p 968427
22/07/2024 146.00p 146.00p 130.42p 138.20p 1705990
19/07/2024 137.20p 146.00p 125.20p 136.00p 657176
18/07/2024 134.40p 145.60p 134.00p 137.20p 391038
17/07/2024 131.80p 143.60p 129.35p 134.80p 364729
16/07/2024 130.00p 130.00p 123.00p 128.40p 353474
15/07/2024 132.00p 134.00p 126.52p 126.60p 497914
12/07/2024 132.60p 139.60p 127.06p 130.80p 635333
11/07/2024 128.80p 139.80p 126.65p 133.20p 609214
10/07/2024 122.00p 135.00p 122.00p 128.80p 409128
09/07/2024 139.60p 139.80p 121.80p 128.20p 542223
08/07/2024 121.20p 137.00p 115.00p 129.00p 781393
05/07/2024 124.00p 135.80p 120.10p 122.00p 410979
04/07/2024 120.00p 130.00p 116.00p 125.00p 940900
03/07/2024 145.00p 150.85p 120.54p 127.00p 630259
02/07/2024 150.00p 156.40p 133.20p 145.00p 636694
01/07/2024 150.00p 155.80p 135.13p 143.60p 728967
28/06/2024 160.00p 162.00p 146.34p 156.00p 897374
27/06/2024 166.00p 179.40p 141.78p 160.60p 773060
26/06/2024 139.12p 139.13p 126.79p 137.23p 214010
25/06/2024 128.37p 140.39p 127.74p 136.59p 129860
24/06/2024 138.81p 140.39p 125.59p 134.70p 45211
21/06/2024 126.22p 140.07p 125.59p 132.48p 187461
20/06/2024 126.48p 136.91p 126.48p 134.70p 188867
19/06/2024 130.59p 140.39p 129.64p 135.01p 115008
18/06/2024 131.85p 140.07p 128.06p 133.12p 110867
17/06/2024 127.43p 136.91p 127.43p 129.95p 170689
14/06/2024 131.85p 144.82p 127.43p 135.33p 294947
13/06/2024 139.12p 144.82p 129.01p 136.91p 145242
12/06/2024 137.86p 144.82p 130.59p 142.60p 91632
11/06/2024 139.44p 144.82p 135.65p 139.76p 127472
10/06/2024 137.86p 144.82p 131.85p 143.55p 175758
07/06/2024 135.01p 145.45p 135.01p 137.86p 244657
06/06/2024 150.51p 153.35p 141.34p 142.60p 62478
05/06/2024 139.76p 153.35p 139.12p 141.97p 94128
04/06/2024 139.12p 148.61p 139.12p 139.76p 175472
03/06/2024 146.08p 152.40p 140.07p 143.55p 140113
31/05/2024 146.08p 152.72p 138.81p 142.60p 199459
30/05/2024 145.76p 149.74p 136.91p 146.40p 316373
29/05/2024 144.50p 157.78p 144.50p 147.98p 749579
28/05/2024 155.25p 155.25p 145.45p 148.93p 199372
24/05/2024 151.14p 157.15p 144.82p 144.82p 153713
23/05/2024 157.15p 157.78p 146.40p 146.40p 234258
22/05/2024 151.77p 161.26p 145.45p 153.35p 240106
21/05/2024 158.10p 159.99p 152.72p 157.46p 180079
20/05/2024 157.46p 159.99p 149.56p 159.99p 207620
17/05/2024 156.83p 158.41p 148.61p 158.41p 161656
16/05/2024 158.41p 158.41p 154.93p 157.46p 562338
15/05/2024 154.62p 161.26p 147.98p 157.15p 404761
14/05/2024 156.51p 160.31p 146.40p 157.46p 85827
13/05/2024 157.78p 161.57p 153.04p 153.99p 162031

*Close Price adjusted for both dividends and splits