Shares Magazine
119.60p+0.60 (+0.50%)02 May 2025, 16:35
Regional Reit Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 120.20p | 122.00p | 118.80p | 119.60p | 172,859 |
| May 1, 2025 | 120.20p | 120.80p | 118.20p | 119.00p | 30,675 |
| Apr 30, 2025 | 121.00p | 122.00p | 119.20p | 119.20p | 134,497 |
| Apr 29, 2025 | 115.60p | 120.80p | 114.00p | 119.60p | 319,861 |
| Apr 28, 2025 | 117.60p | 120.80p | 117.00p | 118.00p | 149,222 |
| Apr 25, 2025 | 118.00p | 120.80p | 113.40p | 117.20p | 222,826 |
| Apr 24, 2025 | 114.00p | 118.00p | 110.40p | 113.00p | 56,549 |
| Apr 23, 2025 | 114.00p | 115.00p | 110.00p | 110.00p | 211,543 |
| Apr 22, 2025 | 109.20p | 114.00p | 109.20p | 113.20p | 47,805 |
| Apr 17, 2025 | 109.40p | 111.60p | 109.00p | 110.00p | 206,825 |
| Apr 16, 2025 | 109.60p | 111.60p | 106.20p | 109.60p | 65,356 |
| Apr 15, 2025 | 108.40p | 112.80p | 106.80p | 109.80p | 149,804 |
| Apr 14, 2025 | 106.60p | 112.00p | 106.20p | 106.60p | 155,198 |
| Apr 11, 2025 | 104.40p | 106.80p | 100.20p | 105.60p | 148,642 |
| Apr 10, 2025 | 108.00p | 108.60p | 97.60p | 101.60p | 390,067 |
| Apr 9, 2025 | 104.80p | 107.40p | 100.20p | 102.20p | 200,741 |
| Apr 8, 2025 | 98.40p | 107.00p | 98.00p | 104.80p | 269,818 |
| Apr 7, 2025 | 106.20p | 108.00p | 100.00p | 102.80p | 540,482 |
| Apr 4, 2025 | 107.00p | 111.40p | 106.40p | 108.60p | 323,144 |
| Apr 3, 2025 | 110.00p | 111.40p | 106.40p | 111.00p | 164,648 |
| Apr 2, 2025 | 108.60p | 111.00p | 107.80p | 111.00p | 210,115 |
| Apr 1, 2025 | 108.20p | 110.00p | 107.20p | 110.00p | 206,011 |
| Mar 31, 2025 | 107.00p | 108.80p | 106.97p | 108.00p | 264,895 |
| Mar 28, 2025 | 109.00p | 110.00p | 107.00p | 108.40p | 519,309 |
| Mar 27, 2025 | 105.00p | 110.00p | 105.00p | 108.80p | 173,252 |
| Mar 26, 2025 | 105.80p | 108.00p | 102.20p | 105.80p | 452,983 |
| Mar 25, 2025 | 104.00p | 107.80p | 99.20p | 105.40p | 247,051 |
| Mar 24, 2025 | 103.80p | 104.80p | 99.30p | 104.00p | 182,012 |
| Mar 21, 2025 | 102.40p | 104.20p | 100.20p | 103.60p | 1,850,066 |
| Mar 20, 2025 | 106.00p | 106.00p | 99.00p | 102.20p | 424,283 |
| Mar 19, 2025 | 105.00p | 107.60p | 101.00p | 102.40p | 142,482 |
| Mar 18, 2025 | 106.20p | 110.00p | 106.00p | 106.00p | 316,613 |
| Mar 17, 2025 | 104.80p | 108.40p | 103.20p | 107.40p | 395,281 |
| Mar 14, 2025 | 104.00p | 107.20p | 103.00p | 103.80p | 178,496 |
| Mar 13, 2025 | 108.00p | 108.00p | 103.20p | 104.60p | 205,407 |
| Mar 12, 2025 | 100.40p | 105.82p | 100.40p | 104.60p | 281,005 |
| Mar 11, 2025 | 109.00p | 109.00p | 103.56p | 104.60p | 388,674 |
| Mar 10, 2025 | 108.20p | 110.00p | 105.60p | 108.60p | 231,532 |
| Mar 7, 2025 | 112.00p | 112.00p | 107.20p | 110.40p | 151,465 |
| Mar 6, 2025 | 113.00p | 113.00p | 109.40p | 110.00p | 290,734 |
| Mar 5, 2025 | 110.20p | 112.87p | 108.20p | 110.00p | 206,093 |
| Mar 4, 2025 | 112.00p | 113.00p | 110.20p | 111.00p | 207,474 |
| Mar 3, 2025 | 112.00p | 112.40p | 110.96p | 112.40p | 98,019 |
| Feb 28, 2025 | 114.00p | 114.00p | 111.00p | 111.60p | 309,398 |
| Feb 27, 2025 | 116.00p | 116.00p | 111.80p | 113.40p | 346,272 |
| Feb 26, 2025 | 118.00p | 118.00p | 112.80p | 114.40p | 374,545 |
| Feb 25, 2025 | 114.40p | 117.80p | 112.60p | 114.20p | 482,294 |
| Feb 24, 2025 | 116.00p | 118.40p | 113.40p | 114.60p | 349,524 |
| Feb 21, 2025 | 114.20p | 115.80p | 113.20p | 114.60p | 117,677 |
| Feb 20, 2025 | 113.60p | 115.00p | 111.19p | 114.60p | 826,314 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.