Regional REIT Ltd (RGL.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 99.00 | 100.00 | 97.80 | 98.00 | -1.01% | 154,975 |
| 2026-08-06 | 98.00 | 100.00 | 96.20 | 99.00 | +1.02% | 207,991 |
| 2026-08-05 | 97.00 | 99.35 | 94.90 | 98.00 | +2.08% | 191,270 |
| 2026-08-04 | 97.90 | 100.00 | 94.80 | 96.00 | -1.03% | 1,133,756 |
| 2026-08-03 | 98.50 | 99.15 | 94.90 | 97.00 | -1.32% | 252,124 |
| 2026-07-31 | 98.00 | 99.00 | 97.34 | 98.30 | +1.34% | 201,031 |
| 2026-07-30 | 97.40 | 98.00 | 94.90 | 97.00 | -0.21% | 122,344 |
| 2026-07-29 | 98.00 | 99.00 | 94.90 | 97.20 | +1.67% | 308,363 |
| 2026-07-28 | 98.00 | 98.50 | 94.90 | 95.60 | -2.45% | 253,408 |
| 2026-07-27 | 97.50 | 100.00 | 94.90 | 98.00 | +0.10% | 346,122 |
| 2026-07-24 | 99.90 | 100.00 | 94.90 | 97.90 | +0.41% | 161,896 |
| 2026-07-23 | 97.50 | 99.00 | 94.90 | 97.50 | -1.61% | 81,360 |
| 2026-07-22 | 99.90 | 100.00 | 94.90 | 99.10 | +2.80% | 123,988 |
| 2026-07-21 | 98.50 | 99.70 | 96.30 | 96.40 | -1.93% | 149,946 |
| 2026-07-20 | 95.10 | 99.90 | 94.00 | 98.30 | +0.10% | 203,506 |
| 2026-07-17 | 98.00 | 99.00 | 95.30 | 98.20 | +0.72% | 368,089 |
| 2026-07-16 | 95.10 | 98.49 | 95.10 | 97.50 | -0.51% | 465,298 |
| 2026-07-15 | 98.00 | 99.00 | 95.30 | 98.00 | +0.41% | 370,778 |
| 2026-07-14 | 95.50 | 99.00 | 95.00 | 97.60 | +1.24% | 744,666 |
| 2026-07-13 | 95.50 | 96.40 | 94.60 | 96.40 | +0.94% | 89,198 |
| 2026-07-10 | 95.40 | 97.10 | 94.00 | 95.50 | +0.42% | 417,109 |
| 2026-07-09 | 94.50 | 95.27 | 94.10 | 95.10 | -0.31% | 210,563 |
| 2026-07-08 | 94.00 | 95.40 | 92.91 | 95.40 | +0.42% | 585,015 |
| 2026-07-07 | 93.50 | 96.00 | 92.70 | 95.00 | +0.42% | 205,362 |
| 2026-07-06 | 94.00 | 95.25 | 92.10 | 94.60 | +0.32% | 245,280 |
| 2026-07-03 | 94.30 | 95.00 | 88.70 | 94.30 | +0.32% | 190,696 |
| 2026-07-02 | 94.00 | 94.50 | 88.70 | 94.00 | -0.21% | 239,233 |
| 2026-07-01 | 93.80 | 95.00 | 88.70 | 94.20 | +1.62% | 360,324 |
| 2026-06-30 | 93.00 | 94.06 | 91.70 | 92.70 | -0.54% | 218,871 |
| 2026-06-29 | 91.00 | 93.60 | 90.70 | 93.20 | +1.30% | 273,505 |
| 2026-06-26 | 92.50 | 93.30 | 90.40 | 92.00 | +0.00% | 148,467 |
| 2026-06-25 | 91.60 | 93.50 | 90.40 | 92.00 | +0.00% | 219,469 |
| 2026-06-24 | 90.30 | 93.40 | 85.80 | 92.00 | +0.00% | 145,021 |
| 2026-06-23 | 90.10 | 93.50 | 90.00 | 92.00 | +0.00% | 143,079 |
| 2026-06-22 | 91.00 | 93.40 | 87.70 | 92.00 | +0.00% | 223,259 |
| 2026-06-19 | 92.00 | 93.50 | 91.30 | 92.00 | -0.65% | 639,024 |
| 2026-06-18 | 91.50 | 93.00 | 90.10 | 92.60 | +1.20% | 358,236 |
| 2026-06-17 | 91.50 | 93.00 | 91.00 | 91.50 | +0.55% | 549,542 |
| 2026-06-16 | 91.00 | 92.50 | 90.90 | 91.00 | +0.00% | 1,390,327 |
| 2026-06-15 | 90.40 | 92.50 | 90.30 | 91.00 | +0.00% | 60,843 |
| 2026-06-12 | 91.90 | 92.50 | 85.60 | 91.00 | +0.55% | 234,862 |
| 2026-06-11 | 90.00 | 92.00 | 90.00 | 90.50 | -0.88% | 72,770 |
| 2026-06-10 | 91.00 | 92.00 | 88.00 | 91.30 | +0.33% | 308,168 |
| 2026-06-09 | 87.60 | 91.90 | 87.20 | 91.00 | -0.33% | 388,886 |
| 2026-06-08 | 85.50 | 92.80 | 85.50 | 91.30 | +1.78% | 64,934 |
| 2026-06-05 | 89.30 | 92.90 | 88.30 | 89.70 | -0.77% | 342,307 |
| 2026-06-04 | 88.80 | 90.80 | 85.50 | 90.40 | +2.26% | 204,487 |
| 2026-06-03 | 89.00 | 90.00 | 86.10 | 88.40 | -0.67% | 170,739 |
| 2026-06-02 | 88.70 | 90.00 | 86.10 | 89.00 | +0.34% | 166,680 |
| 2026-06-01 | 89.00 | 92.20 | 88.00 | 88.70 | +0.45% | 362,197 |
| 2026-05-29 | 89.40 | 92.90 | 88.00 | 88.30 | +0.00% | 255,576 |
| 2026-05-28 | 89.00 | 93.80 | 88.00 | 88.30 | -2.54% | 281,964 |
| 2026-05-27 | 91.10 | 93.00 | 88.10 | 90.60 | +1.91% | 398,766 |
| 2026-05-26 | 91.40 | 92.20 | 88.00 | 88.90 | -2.31% | 392,007 |
| 2026-05-22 | 90.00 | 92.70 | 88.00 | 91.00 | +0.00% | 790,244 |
| 2026-05-21 | 91.00 | 92.00 | 89.50 | 91.00 | +0.66% | 389,802 |
| 2026-05-20 | 91.40 | 91.50 | 89.00 | 90.40 | +1.01% | 250,645 |
| 2026-05-19 | 89.50 | 91.90 | 86.10 | 89.50 | +0.56% | 267,289 |
| 2026-05-18 | 88.80 | 92.90 | 85.60 | 89.00 | -1.22% | 178,553 |
| 2026-05-15 | 86.30 | 93.00 | 86.30 | 90.10 | -3.12% | 214,445 |
| 2026-05-14 | 93.00 | 93.00 | 86.10 | 93.00 | +7.64% | 45,590 |
| 2026-05-13 | 88.70 | 88.70 | 86.00 | 86.40 | -1.82% | 86,295 |
| 2026-05-12 | 87.00 | 91.10 | 86.10 | 88.00 | +0.23% | 109,916 |
| 2026-05-11 | 89.00 | 89.00 | 86.00 | 87.80 | +2.09% | 580,735 |
| 2026-05-08 | 86.10 | 93.30 | 86.00 | 86.00 | +0.00% | 357,398 |
| 2026-05-07 | 85.50 | 93.40 | 85.50 | 86.00 | +0.00% | 237,637 |
| 2026-05-06 | 86.00 | 93.50 | 85.70 | 86.00 | -3.37% | 138,992 |
| 2026-05-05 | 85.50 | 94.50 | 85.50 | 89.00 | -3.99% | 129,466 |
| 2026-05-01 | 90.00 | 93.40 | 86.50 | 92.70 | +6.92% | 45,153 |
| 2026-04-30 | 89.00 | 89.00 | 86.06 | 86.70 | +0.46% | 291,173 |
| 2026-04-29 | 86.30 | 94.40 | 86.30 | 86.30 | -0.58% | 121,003 |
| 2026-04-28 | 89.00 | 94.10 | 86.80 | 86.80 | -7.95% | 80,537 |
| 2026-04-27 | 86.50 | 94.30 | 86.50 | 94.30 | +7.77% | 103,333 |
| 2026-04-24 | 89.80 | 94.40 | 87.10 | 87.50 | -2.56% | 222,790 |
| 2026-04-23 | 94.40 | 94.40 | 86.10 | 89.80 | +4.30% | 496,041 |
| 2026-04-22 | 94.50 | 94.50 | 86.10 | 86.10 | -4.33% | 204,946 |
| 2026-04-21 | 89.50 | 95.00 | 87.40 | 90.00 | -1.10% | 69,055 |
| 2026-04-20 | 91.10 | 93.00 | 87.00 | 91.00 | -1.52% | 237,837 |
| 2026-04-17 | 90.10 | 95.00 | 88.20 | 92.40 | +0.43% | 112,468 |
| 2026-04-16 | 93.10 | 95.00 | 88.50 | 92.00 | +1.21% | 109,818 |
| 2026-04-15 | 94.10 | 94.10 | 88.30 | 90.90 | -1.73% | 94,819 |
| 2026-04-14 | 94.80 | 95.00 | 92.00 | 92.50 | -1.70% | 470,936 |
| 2026-04-13 | 93.00 | 95.00 | 90.40 | 94.10 | +0.00% | 250,279 |
| 2026-04-10 | 91.10 | 95.00 | 89.15 | 94.10 | +2.62% | 281,885 |
| 2026-04-09 | 89.70 | 94.90 | 89.70 | 91.70 | +1.78% | 207,201 |
| 2026-04-08 | 90.00 | 95.00 | 86.60 | 90.10 | +0.67% | 280,955 |
| 2026-04-07 | 92.50 | 92.50 | 85.80 | 89.50 | +2.87% | 194,646 |
| 2026-04-02 | 87.70 | 92.50 | 85.20 | 87.00 | -1.36% | 394,296 |
| 2026-04-01 | 90.70 | 93.10 | 84.80 | 88.20 | +1.97% | 446,351 |
| 2026-03-31 | 86.20 | 92.10 | 85.70 | 86.50 | -1.70% | 254,609 |
| 2026-03-30 | 86.40 | 91.50 | 85.10 | 88.00 | +1.03% | 247,057 |
| 2026-03-27 | 89.30 | 90.00 | 84.20 | 87.10 | +0.69% | 542,279 |
| 2026-03-26 | 92.50 | 92.50 | 86.50 | 86.50 | -4.95% | 150,451 |
| 2026-03-25 | 90.80 | 94.90 | 88.50 | 91.00 | +1.11% | 318,776 |
| 2026-03-24 | 90.00 | 92.50 | 86.10 | 90.00 | -2.70% | 734,582 |
| 2026-03-23 | 89.10 | 92.60 | 85.09 | 92.50 | +1.09% | 395,680 |
| 2026-03-20 | 93.00 | 94.70 | 91.40 | 91.50 | -1.51% | 732,390 |
| 2026-03-19 | 96.00 | 98.50 | 91.33 | 92.90 | -3.73% | 325,951 |
| 2026-03-18 | 98.80 | 100.00 | 96.32 | 96.50 | -2.23% | 524,855 |
| 2026-03-17 | 98.50 | 100.00 | 97.00 | 98.70 | +0.00% | 124,677 |
| 2026-03-16 | 98.80 | 99.60 | 97.96 | 98.70 | -0.80% | 575,761 |
| 2026-03-13 | 99.40 | 100.00 | 97.87 | 99.50 | +0.71% | 348,701 |
| 2026-03-12 | 99.00 | 100.00 | 97.70 | 98.80 | -0.10% | 353,069 |
| 2026-03-11 | 98.00 | 99.00 | 96.00 | 98.90 | -0.50% | 212,260 |
| 2026-03-10 | 97.30 | 99.40 | 95.00 | 99.40 | +4.19% | 1,137,433 |
| 2026-03-09 | 95.20 | 100.80 | 94.50 | 95.40 | -0.62% | 243,868 |
| 2026-03-06 | 97.20 | 98.20 | 95.10 | 96.00 | -2.34% | 188,010 |
| 2026-03-05 | 97.30 | 100.80 | 95.00 | 98.30 | +0.51% | 384,020 |
| 2026-03-04 | 95.10 | 100.80 | 94.14 | 97.80 | +2.62% | 266,246 |
| 2026-03-03 | 98.10 | 100.80 | 95.10 | 95.30 | -3.74% | 335,000 |
| 2026-03-02 | 99.00 | 102.80 | 97.50 | 99.00 | -0.10% | 256,585 |
| 2026-02-27 | 96.00 | 102.60 | 96.00 | 99.10 | +0.71% | 274,008 |
| 2026-02-26 | 98.60 | 102.80 | 96.86 | 98.40 | -2.96% | 516,908 |
| 2026-02-25 | 99.70 | 104.00 | 97.00 | 101.40 | +1.91% | 764,284 |
| 2026-02-24 | 102.20 | 102.20 | 96.80 | 99.50 | -2.83% | 865,343 |
| 2026-02-23 | 100.80 | 102.40 | 98.00 | 102.40 | +0.99% | 487,961 |
| 2026-02-20 | 103.80 | 106.99 | 101.00 | 101.40 | -0.59% | 455,214 |
| 2026-02-19 | 103.80 | 106.80 | 94.10 | 102.00 | -4.49% | 2,029,851 |
| 2026-02-18 | 107.80 | 110.00 | 104.00 | 106.80 | +0.38% | 178,759 |
| 2026-02-17 | 110.20 | 111.60 | 104.60 | 106.40 | +1.92% | 252,382 |
| 2026-02-16 | 107.20 | 112.00 | 104.40 | 104.40 | -2.43% | 205,111 |
| 2026-02-13 | 108.20 | 111.40 | 107.00 | 107.00 | -1.65% | 270,436 |
| 2026-02-12 | 107.60 | 112.40 | 106.00 | 108.80 | -0.37% | 324,516 |
| 2026-02-11 | 108.00 | 112.40 | 107.80 | 109.20 | +1.30% | 335,277 |
| 2026-02-10 | 107.00 | 109.60 | 106.60 | 107.80 | +1.32% | 440,907 |
| 2026-02-09 | 107.40 | 109.60 | 104.20 | 106.40 | -0.56% | 245,388 |
| 2026-02-06 | 106.40 | 109.60 | 106.40 | 107.00 | +0.00% | 189,400 |
| 2026-02-05 | 108.20 | 109.20 | 105.80 | 107.00 | +0.75% | 457,179 |
| 2026-02-04 | 98.80 | 109.60 | 98.80 | 106.20 | +2.31% | 504,423 |
| 2026-02-03 | 108.60 | 109.40 | 103.60 | 103.80 | +0.58% | 279,996 |
| 2026-02-02 | 103.00 | 106.40 | 102.20 | 103.20 | +0.78% | 317,959 |
| 2026-01-30 | 102.00 | 106.80 | 101.60 | 102.40 | +0.99% | 540,085 |
| 2026-01-29 | 100.00 | 104.80 | 99.90 | 101.40 | +1.20% | 1,024,631 |
| 2026-01-28 | 101.20 | 106.40 | 99.75 | 100.20 | -0.99% | 1,199,182 |
| 2026-01-27 | 101.00 | 106.80 | 100.40 | 101.20 | +0.60% | 276,483 |
| 2026-01-26 | 102.20 | 106.80 | 99.75 | 100.60 | -1.76% | 1,061,938 |
| 2026-01-23 | 104.60 | 107.00 | 101.60 | 102.40 | -0.97% | 301,965 |
| 2026-01-22 | 104.00 | 106.80 | 102.15 | 103.40 | -0.58% | 380,083 |
| 2026-01-21 | 104.20 | 106.80 | 103.60 | 104.00 | +0.19% | 112,144 |
| 2026-01-20 | 104.00 | 107.00 | 103.80 | 103.80 | -0.38% | 222,376 |
| 2026-01-19 | 104.20 | 109.00 | 104.20 | 104.20 | +0.19% | 157,559 |
| 2026-01-16 | 104.20 | 106.80 | 103.80 | 104.00 | -0.57% | 306,267 |
| 2026-01-15 | 105.60 | 107.00 | 103.80 | 104.60 | -1.32% | 557,321 |
| 2026-01-14 | 106.20 | 107.00 | 105.50 | 106.00 | +0.00% | 186,093 |
| 2026-01-13 | 107.00 | 107.00 | 105.60 | 106.00 | -0.19% | 250,302 |
| 2026-01-12 | 106.20 | 109.60 | 106.00 | 106.20 | -0.19% | 384,695 |
| 2026-01-09 | 107.00 | 108.60 | 105.40 | 106.40 | -0.19% | 388,892 |
| 2026-01-08 | 106.60 | 109.60 | 106.60 | 106.60 | -0.74% | 253,803 |
| 2026-01-07 | 107.20 | 108.00 | 106.40 | 107.40 | +0.00% | 236,919 |
| 2026-01-06 | 106.60 | 107.40 | 106.00 | 107.40 | +0.19% | 587,149 |
| 2026-01-05 | 107.80 | 109.00 | 105.20 | 107.20 | -0.19% | 247,485 |
| 2026-01-02 | 105.00 | 109.20 | 105.00 | 107.40 | +0.56% | 540,654 |
| 2025-12-31 | 106.00 | 107.60 | 100.40 | 106.80 | +2.50% | 171,050 |
| 2025-12-30 | 102.60 | 107.40 | 100.20 | 104.20 | +0.00% | 239,061 |
| 2025-12-29 | 101.40 | 107.00 | 100.45 | 104.20 | +3.99% | 473,231 |
| 2025-12-24 | 101.40 | 104.40 | 100.20 | 100.20 | +0.20% | 906,273 |
| 2025-12-23 | 100.00 | 104.00 | 99.20 | 100.00 | +0.00% | 892,759 |
| 2025-12-22 | 100.20 | 103.60 | 99.10 | 100.00 | -0.99% | 441,564 |
| 2025-12-19 | 102.00 | 105.40 | 98.20 | 101.00 | -0.98% | 417,506 |
| 2025-12-18 | 101.00 | 104.00 | 96.70 | 102.00 | +0.00% | 395,457 |
| 2025-12-17 | 101.00 | 104.60 | 99.48 | 102.00 | +1.59% | 327,135 |
| 2025-12-16 | 102.00 | 108.20 | 100.25 | 100.40 | -1.57% | 607,163 |
| 2025-12-15 | 102.00 | 106.00 | 100.20 | 102.00 | -0.20% | 51,177 |
| 2025-12-12 | 102.00 | 108.60 | 100.00 | 102.20 | -1.54% | 150,080 |
| 2025-12-11 | 102.00 | 104.67 | 100.00 | 103.80 | +2.17% | 626,128 |
| 2025-12-10 | 100.00 | 108.20 | 100.00 | 101.60 | +1.40% | 1,139,336 |
| 2025-12-09 | 101.20 | 108.20 | 100.20 | 100.20 | -5.11% | 369,675 |
| 2025-12-08 | 103.40 | 110.00 | 103.40 | 105.60 | +1.15% | 60,779 |
| 2025-12-05 | 105.20 | 108.00 | 103.40 | 104.40 | -1.51% | 98,515 |
| 2025-12-04 | 106.20 | 108.80 | 105.20 | 106.00 | -0.56% | 299,048 |
| 2025-12-03 | 106.60 | 108.80 | 105.20 | 106.60 | -0.37% | 326,956 |
| 2025-12-02 | 105.80 | 109.20 | 102.00 | 107.00 | +1.33% | 141,113 |
| 2025-12-01 | 106.80 | 109.60 | 102.20 | 105.60 | -0.38% | 230,801 |
| 2025-11-28 | 105.20 | 109.80 | 105.00 | 106.00 | +0.95% | 221,548 |
| 2025-11-27 | 105.00 | 106.20 | 105.00 | 105.00 | +0.00% | 82,171 |
| 2025-11-26 | 101.20 | 106.00 | 100.40 | 105.00 | +2.14% | 96,523 |
| 2025-11-25 | 102.00 | 106.00 | 95.90 | 102.80 | +1.38% | 538,773 |
| 2025-11-24 | 98.80 | 104.60 | 98.80 | 101.40 | +0.40% | 248,124 |
| 2025-11-21 | 102.00 | 105.00 | 99.30 | 101.00 | +0.00% | 85,600 |
| 2025-11-20 | 101.00 | 105.60 | 98.80 | 101.00 | -0.20% | 292,346 |
| 2025-11-19 | 101.20 | 104.20 | 101.00 | 101.20 | -1.56% | 377,009 |
| 2025-11-18 | 104.40 | 107.60 | 101.00 | 102.80 | -1.72% | 232,903 |
| 2025-11-17 | 101.80 | 107.60 | 101.60 | 104.60 | -1.32% | 418,019 |
| 2025-11-14 | 102.60 | 107.20 | 102.00 | 106.00 | +0.95% | 228,553 |
| 2025-11-13 | 105.00 | 107.80 | 101.80 | 105.00 | +0.77% | 121,935 |
| 2025-11-12 | 105.00 | 106.40 | 102.60 | 104.20 | -1.51% | 321,161 |
| 2025-11-11 | 101.00 | 106.80 | 101.00 | 105.80 | +0.19% | 562,696 |
| 2025-11-10 | 103.00 | 108.80 | 103.00 | 105.60 | -0.19% | 199,488 |
| 2025-11-07 | 106.40 | 109.80 | 103.00 | 105.80 | -0.56% | 163,917 |
| 2025-11-06 | 106.20 | 107.20 | 102.00 | 106.40 | +0.95% | 74,664 |
| 2025-11-05 | 107.00 | 110.00 | 102.38 | 105.40 | -1.31% | 230,007 |
| 2025-11-04 | 106.00 | 107.00 | 101.26 | 106.80 | +0.00% | 159,639 |
| 2025-11-03 | 106.60 | 109.40 | 104.00 | 106.80 | +0.56% | 477,150 |
| 2025-10-31 | 105.00 | 110.60 | 105.00 | 106.20 | -1.85% | 428,534 |
| 2025-10-30 | 108.20 | 111.80 | 107.00 | 108.20 | -1.10% | 179,169 |
| 2025-10-29 | 110.00 | 112.00 | 108.40 | 109.40 | -1.08% | 204,941 |
| 2025-10-28 | 110.40 | 115.00 | 110.00 | 110.60 | -0.90% | 197,185 |
| 2025-10-27 | 109.20 | 113.80 | 108.60 | 111.60 | -0.71% | 186,258 |
| 2025-10-24 | 108.20 | 116.60 | 108.20 | 112.40 | -0.18% | 156,724 |
| 2025-10-23 | 110.20 | 115.40 | 109.80 | 112.60 | -0.88% | 286,398 |
| 2025-10-22 | 113.20 | 116.20 | 110.60 | 113.60 | +1.97% | 106,085 |
| 2025-10-21 | 113.00 | 116.20 | 111.20 | 111.40 | -1.59% | 332,052 |
| 2025-10-20 | 115.00 | 116.60 | 109.40 | 113.20 | +1.25% | 134,274 |
| 2025-10-17 | 111.00 | 117.40 | 111.00 | 111.80 | -2.61% | 400,990 |
| 2025-10-16 | 113.40 | 115.04 | 110.82 | 114.80 | -0.17% | 259,259 |
| 2025-10-15 | 115.00 | 115.80 | 113.40 | 115.00 | +0.35% | 139,092 |
| 2025-10-14 | 116.60 | 116.98 | 113.40 | 114.60 | -1.04% | 119,067 |
| 2025-10-13 | 116.80 | 117.60 | 113.80 | 115.80 | -0.17% | 332,152 |
| 2025-10-10 | 118.00 | 118.00 | 116.00 | 116.00 | -1.02% | 146,062 |
| 2025-10-09 | 115.00 | 117.20 | 115.00 | 117.20 | +1.21% | 194,279 |
| 2025-10-08 | 116.00 | 117.20 | 115.38 | 115.80 | -0.17% | 239,629 |
| 2025-10-07 | 115.60 | 117.80 | 113.60 | 116.00 | +0.69% | 332,719 |
| 2025-10-06 | 116.00 | 119.80 | 114.40 | 115.20 | -0.69% | 298,310 |
| 2025-10-03 | 116.00 | 117.40 | 115.40 | 116.00 | +0.69% | 169,217 |
| 2025-10-02 | 116.80 | 117.80 | 115.20 | 115.20 | -1.37% | 244,284 |
| 2025-10-01 | 118.00 | 121.40 | 115.40 | 116.80 | -1.35% | 181,085 |
| 2025-09-30 | 118.00 | 120.60 | 117.40 | 118.40 | +0.51% | 203,376 |
| 2025-09-29 | 117.00 | 120.89 | 115.40 | 117.80 | +0.34% | 122,719 |
| 2025-09-26 | 116.80 | 118.80 | 114.60 | 117.40 | +1.21% | 168,768 |
| 2025-09-25 | 115.00 | 119.00 | 115.00 | 116.00 | -1.69% | 259,582 |
| 2025-09-24 | 119.00 | 119.00 | 117.00 | 118.00 | +0.00% | 86,889 |
| 2025-09-23 | 115.00 | 118.60 | 113.80 | 118.00 | +1.55% | 185,630 |
| 2025-09-22 | 118.80 | 118.80 | 116.20 | 116.20 | -0.68% | 361,768 |
| 2025-09-19 | 121.00 | 121.80 | 117.00 | 117.00 | -2.50% | 559,904 |
| 2025-09-18 | 122.00 | 124.20 | 119.66 | 120.00 | -1.64% | 317,243 |
| 2025-09-17 | 126.80 | 126.80 | 120.80 | 122.00 | +0.00% | 241,263 |
| 2025-09-16 | 123.20 | 125.80 | 121.40 | 122.00 | -0.81% | 139,982 |
| 2025-09-15 | 123.80 | 126.00 | 123.00 | 123.00 | -1.44% | 184,955 |
| 2025-09-12 | 123.40 | 127.00 | 123.00 | 124.80 | +0.65% | 134,594 |
| 2025-09-11 | 124.60 | 124.80 | 123.00 | 124.00 | +0.49% | 241,023 |
| 2025-09-10 | 122.60 | 124.40 | 122.00 | 123.40 | +0.98% | 180,833 |
| 2025-09-09 | 123.00 | 124.60 | 119.75 | 122.20 | -2.24% | 340,944 |
| 2025-09-08 | 122.00 | 125.00 | 120.40 | 125.00 | +1.63% | 175,545 |
| 2025-09-05 | 122.20 | 124.00 | 122.00 | 123.00 | +0.00% | 350,204 |
| 2025-09-04 | 124.20 | 124.80 | 119.20 | 123.00 | -0.81% | 202,361 |
| 2025-09-03 | 118.00 | 125.00 | 118.00 | 124.00 | +2.31% | 90,386 |
| 2025-09-02 | 122.00 | 124.80 | 119.20 | 121.20 | -0.66% | 242,558 |
| 2025-09-01 | 123.00 | 126.40 | 120.00 | 122.00 | -1.61% | 235,112 |
| 2025-08-29 | 118.00 | 124.20 | 118.00 | 124.00 | +0.81% | 137,939 |
| 2025-08-28 | 118.00 | 124.00 | 118.00 | 123.00 | +0.65% | 158,841 |
| 2025-08-27 | 120.20 | 125.00 | 118.80 | 122.20 | +1.16% | 213,767 |
| 2025-08-26 | 123.00 | 127.60 | 120.80 | 120.80 | -2.42% | 83,203 |
| 2025-08-22 | 123.40 | 125.80 | 120.80 | 123.80 | +0.98% | 150,884 |
| 2025-08-21 | 124.20 | 125.40 | 121.00 | 122.60 | -1.61% | 125,044 |
| 2025-08-20 | 123.20 | 128.40 | 122.40 | 124.60 | +1.30% | 73,695 |
| 2025-08-19 | 125.80 | 126.80 | 123.00 | 123.00 | -1.28% | 85,009 |
| 2025-08-18 | 123.20 | 124.60 | 121.80 | 124.60 | +0.48% | 71,761 |
| 2025-08-15 | 123.20 | 124.60 | 120.00 | 124.00 | +0.81% | 400,477 |
| 2025-08-14 | 120.00 | 124.60 | 120.00 | 123.00 | +1.99% | 314,741 |
| 2025-08-13 | 120.00 | 124.40 | 120.00 | 120.60 | -0.82% | 149,530 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+4.95%). Worst month: Mar (-8.27%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Regional REIT Ltd's (RGL.LSE) latest close?
98.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is RGL.LSE's 52-week high and low?
128.40 high and 84.20 low over the trailing 52 weeks, as of 2026-08-07.
What is Regional REIT Ltd's strongest and weakest month historically?
Historically, RGL.LSE's strongest calendar month has been Jun (average +4.95%) and its weakest Mar (average -8.27%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 514 daily bars in the Closelook data lake.