LSE · RGL · stock
Regional REIT Limited (RGL) stock price history
Every LSE trading session of Regional REIT Limited from Nov 6, 2015 to Nov 12, 2026: 2,769 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RGL adjusted close, 2015 to 2026
- £7.69
- All time high, 2020
- £1.12
- 52 week high, £0.8400 low
- 2,769
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
RGL key facts
- Regional REIT Limited (RGL) closed at £0.8680 on Nov 12, 2026 on LSE.
- RGL's all time high close is £7.69, set on Feb 19, 2020; its all time low close is £0.8520 on Oct 1, 2026.
- RGL's 52 week range is £0.8400 to £1.12.
- RGL returned -16.6% over the year to Nov 12, 2026 and -84.7% over five years.
- Over ten years RGL returned -87%, -18.4% a year compounded.
- RGL's deepest drawdown was -88.9% from Feb 19, 2020 to Oct 1, 2026.
- DataCedar holds 2,769 daily sessions of RGL history from Nov 6, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RGL price chart, 2015 to 2026
RGL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -11.5% |
| 6 months | -1.3% |
| Year to date | -16.6% |
| 1 year | -16.6% |
| 3 years | -55.9% |
| 5 years | -84.7% |
| 10 years | -86.9% |
| Since Nov 6, 2015 | -86.5% |
| Compound annual growth, 11.0 years | -16.6% |
RGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £7.69 on Feb 19, 2020
- All time low close
- £0.8520 on Oct 1, 2026
- 52 week high
- £1.12 on Feb 11, 2026
- 52 week low
- £0.8400 on Nov 9, 2026
- Deepest drawdown
- -88.9% from Feb 19, 2020 to Oct 1, 2026, not yet recovered
- Best single session
- +17.0% on Jun 27, 2024
- Worst single session
- -30.0% on Mar 12, 2024
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2019, +23%
- Worst calendar year
- 2024, -48%
RGL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Nov 6, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.05 | £1.12 | £0.8400 | £0.8680 | -18.7% | 67.4M | 216 |
| 2025 | £1.15 | £1.29 | £0.9583 | £1.07 | -7.2% | 69.1M | 253 |
| 2024 | £2.14 | £2.26 | £0.8012 | £1.15 | -48.2% | 112.4M | 253 |
| 2023 | £3.80 | £4.03 | £1.61 | £2.22 | -40.3% | 59.5M | 250 |
| 2022 | £6.04 | £6.04 | £3.53 | £3.72 | -37.1% | 37.8M | 250 |
| 2021 | £5.22 | £6.02 | £4.40 | £5.91 | +13.9% | 29M | 252 |
| 2020 | £7.21 | £7.69 | £3.13 | £5.19 | -27.1% | 41.3M | 253 |
| 2019 | £5.95 | £7.21 | £5.76 | £7.11 | +22.7% | 32M | 253 |
| 2018 | £6.45 | £6.47 | £5.60 | £5.79 | -10.1% | 30.6M | 253 |
| 2017 | £6.71 | £6.80 | £6.20 | £6.45 | -4.3% | 16.2M | 251 |
| 2016 | £6.56 | £6.94 | £5.50 | £6.74 | +2.9% | 16.9M | 253 |
| 2015 | £6.38 | £6.86 | £6.15 | £6.55 | n/a | 1.4M | 32 |
RGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.8680 | -1.7% |
| October 2026 | £0.8830 | +1.5% |
| September 2026 | £0.8700 | -6.5% |
| August 2026 | £0.9308 | -5.3% |
| July 2026 | £0.9828 | +6.0% |
| June 2026 | £0.9268 | +5.0% |
| May 2026 | £0.8828 | +1.9% |
| April 2026 | £0.8666 | +0.2% |
| March 2026 | £0.8646 | -12.7% |
| February 2026 | £0.9906 | -3.2% |
| January 2026 | £1.02 | -4.1% |
| December 2025 | £1.07 | +0.8% |
About the RGL data
Daily bars. 2,769 sessions from Nov 6, 2015 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 6, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ARGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
RGL share price history
