Shares Magazine
125.40p-0.20 (-0.16%)15 Jul 2025, 17:07
Regional Reit Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 125.60p | 127.60p | 122.20p | 125.40p | 242,841 |
| Jul 14, 2025 | 125.00p | 126.98p | 123.40p | 125.60p | 395,219 |
| Jul 11, 2025 | 123.60p | 125.60p | 123.57p | 125.00p | 336,603 |
| Jul 10, 2025 | 118.00p | 123.80p | 117.20p | 123.80p | 277,378 |
| Jul 9, 2025 | 123.20p | 124.80p | 118.20p | 118.20p | 5,270,195 |
| Jul 8, 2025 | 124.00p | 127.80p | 123.00p | 124.40p | 115,061 |
| Jul 7, 2025 | 126.00p | 127.80p | 123.20p | 124.60p | 99,427 |
| Jul 4, 2025 | 123.00p | 127.00p | 122.52p | 126.00p | 144,119 |
| Jul 3, 2025 | 124.80p | 125.00p | 123.21p | 124.20p | 131,409 |
| Jul 2, 2025 | 123.00p | 125.00p | 120.20p | 124.60p | 591,199 |
| Jul 1, 2025 | 122.00p | 124.00p | 121.19p | 122.00p | 406,649 |
| Jun 30, 2025 | 123.00p | 124.00p | 120.80p | 121.20p | 285,725 |
| Jun 27, 2025 | 120.00p | 123.00p | 119.80p | 123.00p | 402,460 |
| Jun 26, 2025 | 120.60p | 121.00p | 115.40p | 120.40p | 427,839 |
| Jun 25, 2025 | 115.60p | 119.00p | 115.20p | 117.40p | 114,094 |
| Jun 24, 2025 | 118.80p | 120.20p | 115.80p | 118.60p | 143,670 |
| Jun 23, 2025 | 119.00p | 120.20p | 113.20p | 118.60p | 209,506 |
| Jun 20, 2025 | 117.00p | 119.60p | 113.80p | 113.80p | 352,916 |
| Jun 19, 2025 | 114.00p | 119.80p | 114.00p | 116.60p | 68,978 |
| Jun 18, 2025 | 115.20p | 118.80p | 114.60p | 116.60p | 130,672 |
| Jun 17, 2025 | 118.80p | 120.20p | 115.00p | 115.00p | 99,283 |
| Jun 16, 2025 | 117.40p | 119.20p | 117.00p | 117.00p | 150,157 |
| Jun 13, 2025 | 116.20p | 118.00p | 114.20p | 117.00p | 184,479 |
| Jun 12, 2025 | 115.00p | 120.80p | 115.00p | 116.60p | 66,092 |
| Jun 11, 2025 | 120.20p | 121.00p | 117.00p | 119.00p | 130,082 |
| Jun 10, 2025 | 118.80p | 121.00p | 115.60p | 120.00p | 189,405 |
| Jun 9, 2025 | 117.00p | 119.40p | 115.40p | 119.40p | 149,234 |
| Jun 6, 2025 | 117.80p | 118.20p | 115.20p | 117.40p | 278,732 |
| Jun 5, 2025 | 116.00p | 117.20p | 115.20p | 116.20p | 234,323 |
| Jun 4, 2025 | 115.00p | 117.40p | 114.20p | 115.00p | 136,217 |
| Jun 3, 2025 | 118.00p | 118.00p | 114.00p | 115.00p | 152,851 |
| Jun 2, 2025 | 117.20p | 118.00p | 113.60p | 115.00p | 87,867 |
| May 30, 2025 | 117.00p | 118.00p | 113.20p | 114.00p | 160,069 |
| May 29, 2025 | 116.00p | 116.94p | 114.00p | 115.00p | 174,682 |
| May 28, 2025 | 119.80p | 119.80p | 113.95p | 115.40p | 255,382 |
| May 27, 2025 | 113.20p | 119.20p | 112.20p | 113.80p | 194,348 |
| May 23, 2025 | 113.00p | 120.00p | 111.00p | 113.20p | 227,464 |
| May 22, 2025 | 115.00p | 119.00p | 112.80p | 112.80p | 235,416 |
| May 21, 2025 | 118.80p | 121.20p | 116.00p | 116.60p | 297,571 |
| May 20, 2025 | 120.80p | 121.00p | 118.40p | 119.00p | 1,122,486 |
| May 19, 2025 | 120.40p | 121.60p | 119.00p | 120.40p | 570,077 |
| May 16, 2025 | 118.80p | 121.40p | 118.80p | 120.40p | 142,499 |
| May 15, 2025 | 119.80p | 121.00p | 115.20p | 119.40p | 297,689 |
| May 14, 2025 | 115.00p | 120.60p | 115.00p | 115.20p | 116,006 |
| May 13, 2025 | 116.20p | 120.80p | 115.20p | 117.60p | 45,132 |
| May 12, 2025 | 116.40p | 120.40p | 116.20p | 119.40p | 69,484 |
| May 9, 2025 | 120.00p | 120.60p | 115.18p | 116.00p | 140,997 |
| May 8, 2025 | 118.80p | 120.20p | 118.60p | 120.00p | 43,782 |
| May 7, 2025 | 118.20p | 120.60p | 118.00p | 118.00p | 92,411 |
| May 6, 2025 | 118.00p | 121.40p | 116.80p | 118.00p | 101,486 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,018.00 | 4.28 |
| Hilton Food Group PLC | 871.00 | 3.08 |
| Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 377.30 | -9.41 |
| B&M European Value Retail S.A. | 234.30 | -9.08 |
| Convatec Group PLC | 244.40 | -5.64 |
| Hochschild Mining PLC | 274.40 | -4.92 |
| Fresnillo PLC | 1,470.00 | -4.67 |
| 4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.