UK markets closed

LXI REIT plc (LXI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
106.00+0.40 (+0.38%)
At close: 5:00PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2020104.00106.00104.00106.00106.001,323,227
16 Oct 2020110.00110.00104.40105.60105.60600,135
15 Oct 2020108.20108.60106.60108.00108.00812,889
14 Oct 2020108.80109.60108.00108.80108.80488,181
13 Oct 2020109.60109.80107.40108.60108.60983,066
12 Oct 2020112.20112.20109.80111.40111.40653,596
09 Oct 2020111.40112.80109.80110.00110.00321,074
08 Oct 2020110.60112.80109.00111.40111.40404,562
07 Oct 2020110.60112.60110.00110.00110.00780,461
06 Oct 2020111.40112.60110.20111.80111.80679,490
05 Oct 2020109.80111.76108.80110.40110.40918,109
02 Oct 2020108.00109.04107.60108.00108.00537,985
01 Oct 2020109.20110.00108.00108.20108.20603,845
30 Sep 2020110.60111.00108.00108.00108.00997,960
29 Sep 2020112.80112.80110.20110.20110.201,090,684
28 Sep 2020110.00113.80109.11112.80112.80545,238
25 Sep 2020109.00110.00108.20108.60108.60514,448
24 Sep 2020109.40112.60109.00109.80109.80736,460
24 Sep 20201.3 Dividend
23 Sep 2020113.80113.80110.20111.00109.70565,976
22 Sep 2020111.40113.00111.00111.80110.49858,815
21 Sep 2020110.80112.50110.60111.20109.90974,929
18 Sep 2020112.20114.00110.00112.00110.69964,269
17 Sep 2020110.00115.20110.00114.20112.86688,104
16 Sep 2020110.60114.28110.60111.40110.10954,738
15 Sep 2020110.60114.00109.40112.00110.692,371,444
14 Sep 2020111.20111.20107.60110.40109.111,024,404
11 Sep 2020108.60110.20108.00108.60107.33659,044
10 Sep 2020112.60112.60107.40109.40108.12455,489
09 Sep 2020110.60111.40108.60109.00107.72565,641
08 Sep 2020111.80112.69108.20110.60109.30920,116
07 Sep 2020112.20114.00109.80111.40110.10501,718
04 Sep 2020112.20115.00108.20109.60108.32298,542
03 Sep 2020115.00117.00112.51113.00111.681,045,290
02 Sep 2020113.40115.20110.08114.00112.66545,410
01 Sep 2020116.40116.40109.40113.00111.68730,722
28 Aug 2020109.00117.00109.00113.40112.07710,711
27 Aug 2020110.00113.20110.00113.00111.68392,467
26 Aug 2020111.60114.00111.00112.00110.69442,711
25 Aug 2020110.20112.14110.00111.20109.90743,827
24 Aug 2020112.40112.40106.60111.00109.70460,938
21 Aug 2020107.60110.65106.20109.20107.92478,351
20 Aug 2020104.60108.00104.60108.00106.74412,969
19 Aug 2020111.00111.00104.00105.60104.36283,862
18 Aug 2020106.00110.80106.00107.60106.34881,234
17 Aug 2020106.00109.80106.00108.80107.53276,499
14 Aug 2020107.40110.00107.00108.00106.74342,269
13 Aug 2020108.60110.00108.60110.00108.71365,349
12 Aug 2020109.80110.00106.80109.20107.92415,994
11 Aug 2020109.20110.00108.80110.00108.71383,000
10 Aug 2020107.60110.00107.36108.40107.13796,504
07 Aug 2020107.20108.00106.22108.00106.74578,359
06 Aug 2020107.80108.00105.20107.40106.141,084,052
05 Aug 2020108.80109.00107.80108.00106.74552,753
04 Aug 2020108.80109.00105.40108.20106.93312,869
03 Aug 2020105.00109.00102.20109.00107.72561,767
31 Jul 2020106.40107.80105.40105.40104.176,880,865
30 Jul 2020104.60109.00104.60106.60105.35367,826
29 Jul 2020103.20109.00103.20107.20105.94388,460
28 Jul 2020103.60105.80102.20105.80104.56521,251
27 Jul 2020106.40109.96102.20103.40102.19378,316
24 Jul 2020107.20108.60106.00106.20104.96398,440
23 Jul 2020107.00109.00106.40108.20106.93318,860
22 Jul 2020109.00109.35107.00108.20106.93370,131
21 Jul 2020112.00112.00107.00107.00105.75474,821
20 Jul 2020108.80112.00107.40108.40107.13720,579
17 Jul 2020109.00111.61107.20108.60107.33431,709
16 Jul 2020109.20112.80109.20109.40108.12472,370
15 Jul 2020111.20113.40108.71109.80108.51270,765
14 Jul 2020110.60111.20107.00111.20109.90492,057
13 Jul 2020114.00114.00109.00109.60108.32456,943
10 Jul 2020109.80115.60109.60113.20111.87652,353
09 Jul 2020112.40114.00110.97111.00109.70509,905
08 Jul 2020113.00114.42111.60111.60110.29429,445
07 Jul 2020114.40116.60112.80113.00111.68922,347
06 Jul 2020116.40117.80112.00114.40113.06439,633
03 Jul 2020113.60115.80113.00114.40113.06386,942
02 Jul 2020120.00120.00113.00113.60112.27839,462
01 Jul 2020115.20119.80110.20116.60115.23514,700
30 Jun 2020114.20116.60110.80112.80111.48744,806
29 Jun 2020113.20117.60109.60114.40113.06498,762
26 Jun 2020119.00119.00114.20114.20112.86266,146
25 Jun 2020114.60118.20112.40118.00116.62838,761
25 Jun 20201.4375 Dividend
24 Jun 2020116.00116.68113.00114.60111.84491,500
23 Jun 2020118.80119.00116.00116.80113.98522,606
22 Jun 2020113.00118.40113.00116.40113.59399,039
19 Jun 2020116.00116.60112.40114.00111.251,694,630
18 Jun 2020114.20117.00113.00115.40112.62536,856
17 Jun 2020117.00117.00112.20115.00112.23567,955
16 Jun 2020116.00118.00112.80113.60110.86583,291
15 Jun 2020110.00112.80108.40112.80110.08641,214
12 Jun 2020110.20114.00110.20111.40108.71774,677
11 Jun 2020111.20112.74111.00111.40108.71641,783
10 Jun 2020109.40115.60109.40114.60111.84943,459
09 Jun 2020113.60113.60108.00112.60109.89992,440
08 Jun 2020117.00117.80110.81112.40109.69635,488
05 Jun 2020124.00124.00114.60116.80113.981,843,481
04 Jun 2020120.20123.00119.60122.40119.451,140,584
03 Jun 2020117.40121.80117.07120.80117.89959,910
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...