Regional REIT Ltd (RGL.LSE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -1.7% vs the 50-day and -4.5% vs the 200-day average, 17.6% below the 52-week high and +7.2% off the 52-week low; a death cross printed 22 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Regional REIT Ltd trades 1.7% below its 50-day and 4.5% below its 200-day moving average. (as of 2026-10-30)

Regional REIT owns a portfolio of income-producing UK commercial property, mostly offices located outside the M25 motorway ring around London. It is managed externally by ESR Europe LSPIM as investment adviser and ESR Europe Investment Management as its AIFM, rather than running its own staff.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RGL.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	88.00	88.60	86.50	88.30	-0.23%	209,141
2026-10-29	90.00	90.00	86.60	88.50	+1.03%	129,419
2026-10-28	88.10	89.90	87.60	87.60	-2.34%	66,727
2026-10-27	87.70	89.90	87.60	89.70	+1.93%	61,010
2026-10-26	88.10	89.90	87.50	88.00	-2.22%	133,199
2026-10-23	87.60	90.00	87.60	90.00	+2.86%	24,457
2026-10-22	87.50	89.90	87.03	87.50	+0.00%	81,209
2026-10-21	87.30	89.80	86.91	87.50	+0.23%	311,729
2026-10-20	87.50	89.90	85.70	87.30	+0.11%	348,189
2026-10-19	88.00	89.90	87.10	87.20	-0.46%	108,062
2026-10-16	87.60	89.80	86.70	87.60	+0.46%	225,953
2026-10-15	89.80	89.80	86.50	87.20	+0.35%	208,724
2026-10-14	88.80	89.80	86.90	86.90	+0.46%	149,666
2026-10-13	87.60	89.90	85.50	86.50	-0.57%	176,279
2026-10-12	85.50	89.50	85.50	87.00	+0.00%	140,927
2026-10-09	87.70	89.80	87.00	87.00	-0.23%	88,481
2026-10-08	87.40	89.80	86.69	87.20	-0.80%	118,054
2026-10-07	87.40	89.90	87.30	87.90	+0.80%	192,667
2026-10-06	87.80	90.00	86.10	87.20	+0.35%	174,652
2026-10-05	86.20	87.90	85.27	86.90	+1.16%	790,984
2026-10-02	85.50	89.90	85.30	85.90	+0.82%	335,229
2026-10-01	86.20	89.90	85.20	85.20	-2.07%	136,456
2026-09-30	88.00	91.10	86.30	87.00	-2.25%	909,486
2026-09-29	94.00	94.00	88.10	89.00	+1.14%	215,787
2026-09-28	88.60	92.00	88.00	88.00	+0.00%	121,103
2026-09-25	88.00	93.70	88.00	88.00	-0.68%	130,656
2026-09-24	88.60	90.00	88.10	88.60	-1.23%	558,459
2026-09-23	88.00	92.20	88.00	89.70	+0.56%	115,568
2026-09-22	91.20	91.20	88.00	89.20	+0.11%	844,293
2026-09-21	89.00	92.90	89.00	89.10	-0.22%	277,171
2026-09-18	91.10	94.90	89.30	89.30	-2.19%	192,585
2026-09-17	91.50	94.90	90.00	91.30	-2.04%	75,837
2026-09-16	92.80	95.70	91.70	93.20	+1.30%	263,684
2026-09-15	91.40	93.80	88.60	92.00	+0.77%	282,484
2026-09-14	93.10	96.90	91.00	91.30	-1.93%	389,632
2026-09-11	93.20	96.90	92.70	93.10	+0.00%	221,095
2026-09-10	94.40	96.90	92.70	93.10	-2.00%	181,635
2026-09-09	94.60	96.90	93.06	95.00	+0.00%	270,303
2026-09-08	95.00	96.80	94.10	95.00	+0.64%	459,580
2026-09-07	96.40	97.00	92.80	94.40	+1.51%	85,769
2026-09-04	93.00	97.10	92.80	93.00	-1.06%	101,984
2026-09-03	94.00	97.90	93.20	94.00	+0.86%	152,035
2026-09-02	96.00	98.00	93.20	93.20	-3.02%	205,725
2026-09-01	96.30	97.90	93.20	96.10	+3.22%	121,384
2026-08-28	97.00	97.90	92.70	93.10	-3.52%	197,243
2026-08-27	95.80	97.70	95.66	96.50	+0.73%	265,082
2026-08-26	96.50	97.60	95.80	95.80	-0.42%	101,553
2026-08-25	96.40	96.90	95.80	96.20	+0.10%	252,209
2026-08-24	93.70	97.00	93.60	96.10	+1.16%	269,952
2026-08-21	95.00	97.00	93.60	95.00	-1.25%	111,718
2026-08-20	93.60	96.90	92.60	96.20	+2.34%	44,834
2026-08-19	93.50	97.00	91.90	94.00	+0.53%	312,720
2026-08-18	95.00	97.00	91.80	93.50	+0.75%	171,763
2026-08-17	95.90	99.00	92.80	92.80	-0.96%	126,383
2026-08-14	97.00	98.30	93.70	93.70	-4.19%	300,658
2026-08-13	100.00	100.00	97.80	97.80	-0.31%	116,693
2026-08-12	98.10	99.90	96.30	98.10	+0.10%	24,067
2026-08-11	97.70	99.90	96.20	98.00	+0.00%	92,921
2026-08-10	99.90	99.90	95.50	98.00	+0.00%	669,134
2026-08-07	99.00	100.00	96.40	98.00	-1.01%	162,380
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

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).

Jan-2.33%
Feb-3.38%
Mar-8.27%
Apr+3.33%
May-4.47%
Jun+4.95%
Jul+0.60%
Aug-0.22%
Sep-1.78%
Oct-7.06%
Nov-0.77%
Dec-3.20%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Regional REIT Ltd's (RGL.LSE) latest close?

88.30 on 2026-10-30, from the Closelook data lake's daily price record.

What is RGL.LSE's 52-week high and low?

112.40 high and 84.20 low over the trailing 52 weeks, as of 2026-10-30.

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 573 daily bars in the Closelook data lake.

What is the current Closelooknet signal on RGL.LSE?

Downtrend stack: Trades -1.7% vs the 50-day and -4.5% vs the 200-day average, 17.6% below the 52-week high and +7.2% off the 52-week low; a death cross printed 22 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is RGL.LSE above its 50-day and 200-day moving averages?

Regional REIT Ltd trades 1.7% below its 50-day and 4.5% below its 200-day moving average (0.7% above its 20-day). As of 2026-10-30.