Regency Centers Corporation (0KUT.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 05:43PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 62.45 | 62.45 | 61.74 | 61.74 | 61.74 | 605 |
| Jun 27, 2024 | 61.63 | 61.83 | 61.63 | 61.83 | 61.83 | 45 |
| Jun 26, 2024 | 60.90 | 62.48 | 60.56 | 61.17 | 61.17 | 17 |
| Jun 25, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 50 |
| Jun 24, 2024 | 62.04 | 62.74 | 62.04 | 62.74 | 62.74 | 17 |
| Jun 21, 2024 | 61.86 | 62.19 | 61.69 | 61.78 | 61.78 | 559 |
| Jun 20, 2024 | 60.79 | 61.60 | 60.76 | 61.60 | 61.60 | 12 |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | 61.51 | 61.51 | 61.10 | 61.10 | 61.10 | 1,137 |
| Jun 17, 2024 | 61.12 | 61.23 | 61.09 | 61.23 | 61.23 | 247 |
| Jun 14, 2024 | 61.73 | 61.74 | 61.73 | 61.74 | 61.74 | 5 |
| Jun 13, 2024 | 60.81 | 61.59 | 60.71 | 61.59 | 61.59 | 718 |
| Jun 12, 2024 | 61.14 | 61.99 | 61.13 | 61.15 | 61.15 | 293 |
| Jun 12, 2024 | 0.67 Dividend | |||||
| Jun 11, 2024 | 60.03 | 61.02 | 60.03 | 60.94 | 60.27 | 51 |
| Jun 10, 2024 | 60.19 | 61.17 | 60.07 | 61.08 | 60.41 | 446 |
| Jun 07, 2024 | 60.59 | 61.11 | 60.59 | 61.08 | 60.41 | 198 |
| Jun 06, 2024 | 60.60 | 61.73 | 60.60 | 61.73 | 61.05 | 36 |
| Jun 05, 2024 | 61.29 | 61.47 | 61.15 | 61.15 | 60.48 | 216 |
| Jun 04, 2024 | 62.04 | 62.08 | 61.58 | 61.86 | 61.18 | 243 |
| Jun 03, 2024 | 61.62 | 62.04 | 61.47 | 61.89 | 61.21 | 744 |
| May 31, 2024 | 60.40 | 61.04 | 60.40 | 61.04 | 60.37 | 32 |
| May 30, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 58.79 | 3 |
| May 29, 2024 | 58.46 | 58.50 | 58.29 | 58.50 | 57.86 | 1 |
| May 28, 2024 | 59.51 | 60.01 | 59.51 | 60.01 | 59.35 | 5 |
| May 24, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 58.83 | 2 |
| May 23, 2024 | 59.55 | 59.89 | 59.55 | 59.87 | 59.21 | 24 |
| May 22, 2024 | 60.26 | 60.71 | 60.17 | 60.63 | 59.96 | 7 |
| May 21, 2024 | 60.03 | 60.04 | 59.82 | 60.01 | 59.35 | 2 |
| May 20, 2024 | 60.73 | 60.79 | 60.08 | 60.08 | 59.42 | 26 |
| May 17, 2024 | 60.30 | 61.18 | 60.30 | 61.18 | 60.50 | 6 |
| May 16, 2024 | 60.61 | 60.61 | 60.13 | 60.35 | 59.69 | 346 |
| May 15, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 59.82 | 67 |
| May 14, 2024 | 60.20 | 60.20 | 59.44 | 59.44 | 58.78 | 14 |
| May 13, 2024 | 59.78 | 59.85 | 59.68 | 59.76 | 59.11 | 663 |
| May 10, 2024 | 59.14 | 59.37 | 59.14 | 59.37 | 58.72 | 2 |
| May 09, 2024 | 58.92 | 58.92 | 58.70 | 58.85 | 58.20 | 20 |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | 59.40 | 59.89 | 59.40 | 59.89 | 59.23 | 10 |
| May 03, 2024 | 58.98 | 60.53 | 58.56 | 58.79 | 58.15 | 563 |
| May 02, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.20 | 35 |
| May 01, 2024 | 58.88 | 59.38 | 58.88 | 59.38 | 58.73 | 37 |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 58.98 | 58.98 | 58.28 | 58.47 | 57.83 | 23,593 |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 59.30 | 59.30 | 59.17 | 59.29 | 58.64 | 33 |
| Apr 24, 2024 | 60.10 | 60.10 | 59.81 | 59.81 | 59.16 | 22 |
| Apr 23, 2024 | 59.33 | 60.09 | 59.33 | 60.09 | 59.43 | 7 |
| Apr 22, 2024 | 58.83 | 58.90 | 58.42 | 58.90 | 58.25 | 9 |
| Apr 19, 2024 | 58.20 | 58.26 | 58.19 | 58.26 | 57.62 | 162 |
| Apr 18, 2024 | 57.91 | 57.91 | 57.21 | 57.73 | 57.10 | 154 |
| Apr 17, 2024 | 57.12 | 57.24 | 56.54 | 57.06 | 56.43 | 512 |
| Apr 16, 2024 | 57.37 | 57.93 | 56.55 | 56.55 | 55.93 | 46 |
| Apr 15, 2024 | 58.67 | 58.71 | 57.90 | 57.90 | 57.26 | 22 |
| Apr 12, 2024 | 58.08 | 58.08 | 58.03 | 58.03 | 57.39 | 21 |
| Apr 11, 2024 | 58.00 | 58.08 | 57.70 | 58.08 | 57.44 | 3 |
| Apr 10, 2024 | 58.35 | 59.01 | 58.35 | 58.69 | 58.04 | 43 |
| Apr 09, 2024 | 59.23 | 59.77 | 59.19 | 59.77 | 59.11 | 23,529 |
| Apr 08, 2024 | 59.03 | 59.53 | 58.85 | 59.46 | 58.81 | 320 |
| Apr 05, 2024 | 58.79 | 58.88 | 58.72 | 58.88 | 58.23 | 52 |
| Apr 04, 2024 | 60.20 | 60.20 | 60.10 | 60.10 | 59.44 | 2,322 |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 59.44 | 59.44 | 59.43 | 59.43 | 58.78 | 23 |
| Mar 28, 2024 | 60.50 | 60.69 | 60.22 | 60.38 | 59.72 | 183 |
| Mar 27, 2024 | 59.43 | 60.00 | 59.43 | 60.00 | 59.34 | 22 |
| Mar 26, 2024 | 59.34 | 59.34 | 59.06 | 59.06 | 58.41 | 3 |
| Mar 25, 2024 | 59.51 | 59.64 | 59.13 | 59.13 | 58.47 | 21 |
| Mar 22, 2024 | 60.77 | 60.78 | 59.73 | 59.73 | 59.07 | 97 |
| Mar 21, 2024 | 60.73 | 60.73 | 60.54 | 60.54 | 59.87 | 101 |
| Mar 20, 2024 | 58.84 | 59.44 | 58.84 | 59.42 | 58.77 | 4 |
| Mar 19, 2024 | 59.57 | 59.78 | 59.37 | 59.78 | 59.12 | 230 |
| Mar 18, 2024 | 59.30 | 59.44 | 59.13 | 59.44 | 58.79 | 447 |
| Mar 15, 2024 | 59.06 | 59.11 | 58.86 | 58.86 | 58.21 | 78 |
| Mar 14, 2024 | 59.88 | 60.20 | 59.12 | 59.12 | 58.47 | 481 |
| Mar 13, 2024 | 60.98 | 61.15 | 60.98 | 61.15 | 60.48 | 2 |
| Mar 12, 2024 | 61.00 | 61.02 | 60.60 | 60.60 | 59.93 | 20 |
| Mar 12, 2024 | 0.67 Dividend | |||||
| Mar 11, 2024 | 61.99 | 61.99 | 61.50 | 61.64 | 60.30 | 33 |
| Mar 08, 2024 | 61.97 | 62.13 | 61.85 | 61.94 | 60.59 | 545 |
| Mar 07, 2024 | 61.35 | 61.35 | 61.29 | 61.32 | 59.99 | 5 |
| Mar 06, 2024 | 62.17 | 62.17 | 61.16 | 61.16 | 59.83 | 55 |
| Mar 05, 2024 | 62.66 | 62.93 | 62.50 | 62.58 | 61.22 | 632 |
| Mar 04, 2024 | 61.69 | 62.31 | 61.69 | 62.31 | 60.96 | 81 |
| Mar 01, 2024 | 61.61 | 62.21 | 61.47 | 61.48 | 60.14 | 3 |
| Feb 29, 2024 | 61.42 | 61.42 | 61.24 | 61.34 | 60.01 | 498 |
| Feb 28, 2024 | 60.22 | 60.75 | 60.09 | 60.75 | 59.43 | 20 |
| Feb 27, 2024 | 60.39 | 60.98 | 60.39 | 60.98 | 59.65 | 380 |
| Feb 26, 2024 | 60.49 | 60.65 | 60.37 | 60.37 | 59.06 | 870 |
| Feb 23, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 59.42 | 90 |
| Feb 22, 2024 | 61.03 | 61.07 | 61.03 | 61.07 | 59.74 | 80 |
| Feb 21, 2024 | 60.74 | 61.23 | 60.74 | 61.17 | 59.84 | 179 |
| Feb 20, 2024 | 60.96 | 61.13 | 60.96 | 61.01 | 59.68 | 4 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 61.24 | 61.24 | 60.81 | 60.81 | 59.49 | 9 |
| Feb 15, 2024 | 61.07 | 61.22 | 61.00 | 61.22 | 59.89 | 4 |
| Feb 14, 2024 | 60.47 | 60.70 | 60.03 | 60.03 | 58.72 | 102 |
| Feb 13, 2024 | 59.72 | 60.11 | 59.11 | 60.11 | 58.80 | 102 |
| Feb 12, 2024 | 61.21 | 61.69 | 60.87 | 60.87 | 59.55 | 25 |
| Feb 09, 2024 | 60.28 | 61.88 | 60.00 | 61.03 | 59.71 | 104 |
| Feb 08, 2024 | 61.85 | 62.43 | 61.83 | 62.43 | 61.07 | 519 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.