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
21/05/2025 118.80p 121.20p 116.20p 116.60p 167573
20/05/2025 120.80p 121.00p 118.40p 119.00p 1122492
19/05/2025 120.40p 121.60p 119.00p 120.40p 570088
16/05/2025 118.80p 121.40p 118.80p 120.40p 142505
15/05/2025 119.80p 121.00p 115.20p 119.40p 275015
14/05/2025 115.00p 120.60p 115.00p 115.20p 115981
13/05/2025 116.20p 120.80p 115.20p 117.60p 45143
12/05/2025 116.40p 120.40p 116.20p 119.40p 69493
09/05/2025 120.00p 120.60p 115.18p 116.00p 141004
08/05/2025 118.80p 120.20p 118.60p 120.00p 43785
07/05/2025 118.20p 120.60p 118.00p 118.00p 92414
06/05/2025 118.00p 121.40p 116.80p 118.00p 101494
02/05/2025 120.20p 122.00p 118.80p 119.60p 172864
01/05/2025 120.20p 120.80p 118.20p 119.00p 30678
30/04/2025 121.00p 122.00p 119.20p 119.20p 134499
29/04/2025 115.60p 120.80p 114.00p 119.60p 319861
28/04/2025 117.60p 120.80p 117.00p 118.00p 149227
25/04/2025 118.00p 120.80p 113.40p 117.20p 222836
24/04/2025 114.00p 118.00p 110.40p 113.00p 56552
23/04/2025 114.00p 115.00p 110.00p 110.00p 211544
22/04/2025 109.20p 114.00p 109.20p 113.20p 47816
17/04/2025 109.40p 111.60p 109.00p 110.00p 206827
16/04/2025 109.60p 111.60p 106.20p 109.60p 65357
15/04/2025 108.40p 112.80p 106.80p 109.80p 149811
14/04/2025 106.60p 112.00p 106.20p 106.60p 155207
11/04/2025 104.40p 106.80p 100.20p 105.60p 148642
10/04/2025 108.00p 108.60p 97.60p 101.60p 390075
09/04/2025 104.80p 107.40p 100.20p 102.20p 200755
08/04/2025 98.40p 107.00p 98.00p 104.80p 269832
07/04/2025 106.20p 108.00p 100.00p 102.80p 540491
04/04/2025 107.00p 111.40p 106.40p 108.60p 323154
03/04/2025 110.00p 111.40p 106.40p 111.00p 164657
02/04/2025 108.60p 111.00p 107.80p 111.00p 210115
01/04/2025 108.20p 110.00p 107.20p 110.00p 206016
31/03/2025 107.00p 108.80p 106.97p 108.00p 264904
28/03/2025 109.00p 110.00p 107.00p 108.40p 519313
27/03/2025 105.00p 110.00p 105.00p 108.80p 173257
26/03/2025 105.80p 108.00p 102.20p 105.80p 452988
25/03/2025 104.00p 107.80p 99.20p 105.40p 247054
24/03/2025 103.80p 104.80p 99.30p 104.00p 182014
21/03/2025 102.40p 104.20p 100.20p 103.60p 1850066
20/03/2025 106.00p 106.00p 99.00p 102.20p 424285
19/03/2025 105.00p 107.60p 101.00p 102.40p 142486
18/03/2025 106.20p 110.00p 106.00p 106.00p 316614
17/03/2025 104.80p 108.40p 103.20p 107.40p 395281
14/03/2025 104.00p 107.20p 103.00p 103.80p 178499
13/03/2025 108.00p 108.00p 103.20p 104.60p 205409
12/03/2025 100.40p 105.82p 100.40p 104.60p 281008
11/03/2025 109.00p 109.00p 103.56p 104.60p 388678
10/03/2025 108.20p 110.00p 105.60p 108.60p 231535
07/03/2025 112.00p 112.00p 107.20p 110.40p 151465
06/03/2025 113.00p 113.00p 109.40p 110.00p 290735
05/03/2025 110.20p 112.87p 108.20p 110.00p 206092
04/03/2025 112.00p 113.00p 110.20p 111.00p 207472
03/03/2025 112.00p 112.40p 110.96p 112.40p 98019
28/02/2025 114.00p 114.00p 111.00p 111.60p 309398
27/02/2025 116.00p 116.00p 111.80p 113.40p 346274
26/02/2025 118.00p 118.00p 112.80p 114.40p 374546
25/02/2025 114.40p 117.80p 112.60p 114.20p 482294
24/02/2025 116.00p 118.40p 113.40p 114.60p 349525
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

*Close Price adjusted for both dividends and splits