LXI.L - LXI REIT

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019125.00129.80125.00129.20129.20444,186
Aug 21, 2019127.00127.80125.60127.40127.40445,258
Aug 20, 20191.131.131.131.131.13-
Aug 19, 20191.131.131.131.131.13-
Aug 16, 20191.131.131.131.131.13-
Aug 15, 20191.131.131.131.131.13-
Aug 14, 20191.131.131.131.131.13-
Aug 13, 20191.131.131.131.131.13-
Aug 12, 20191.131.131.131.131.13-
Aug 09, 20191.131.131.131.131.13-
Aug 08, 20191.131.131.131.131.13-
Aug 07, 20191.131.131.131.131.13-
Aug 06, 20191.131.131.131.131.13-
Aug 05, 20191.131.131.131.131.13-
Aug 02, 2019------
Aug 01, 2019130.80130.90129.40130.40130.40784,173
Jul 31, 2019130.60131.00130.00130.40130.40943,672
Jul 30, 20191.131.131.131.131.13-
Jul 29, 20191.131.131.131.131.13-
Jul 26, 20191.131.131.131.131.13-
Jul 25, 20191.131.131.131.131.13-
Jul 24, 20191.131.131.131.131.13-
Jul 23, 20191.131.131.131.131.13-
Jul 22, 20191.131.131.131.131.13-
Jul 19, 20191.131.131.131.131.13-
Jul 18, 20191.131.131.131.131.13-
Jul 17, 20191.131.131.131.131.13-
Jul 16, 20191.131.131.131.131.13-
Jul 15, 20191.131.131.131.131.13-
Jul 12, 20191.131.131.131.131.13-
Jul 11, 20191.131.131.131.131.13-
Jul 10, 20191.131.131.131.131.13-
Jul 09, 20191.131.131.131.131.13-
Jul 08, 20191.131.131.131.131.13-
Jul 05, 20191.131.131.131.131.13-
Jul 04, 20191.131.131.131.131.13-
Jul 03, 20191.131.131.131.131.13-
Jul 02, 20191.131.131.131.131.13-
Jul 01, 20191.131.131.131.131.13-
Jun 28, 2019126.80127.20126.60127.20127.202,316,779
Jun 27, 20191.131.131.131.131.13-
Jun 26, 20191.131.131.131.131.13-
Jun 25, 20191.131.131.131.131.13-
Jun 24, 20191.131.131.131.131.13-
Jun 21, 20191.131.131.131.131.13-
Jun 20, 20191.131.131.131.131.13-
Jun 19, 20191.131.131.131.131.13-
Jun 18, 20191.131.131.131.131.13-
Jun 17, 2019128.00128.00125.80126.40126.406,889,053
Jun 14, 2019126.80128.40125.80126.80126.804,230,015
Jun 13, 2019127.20127.20124.00125.60125.6014,954,900
Jun 13, 20190.014375 Dividend
Jun 12, 2019124.80127.60124.00127.60127.59844,735
Jun 11, 2019124.20125.40124.00124.80124.79640,057
Jun 10, 2019127.00127.00124.20125.20125.19648,520
Jun 07, 2019124.80126.80124.40126.80126.79963,331
Jun 06, 20191.131.131.131.131.13-
Jun 05, 20191.131.131.131.131.13-
Jun 04, 20191.131.131.131.131.13-
Jun 03, 20191.131.131.131.131.13-
May 31, 2019127.00127.00125.40126.40126.39406,018
May 30, 2019127.60127.60125.00126.20126.19562,184
May 30, 20190.01375 Dividend
May 29, 2019127.40128.40126.80128.00127.97785,192
May 28, 2019126.00129.20125.20128.20128.1712,368,607
May 24, 2019124.00127.40123.00126.80126.771,595,098
May 23, 2019125.40125.40123.20124.00123.971,110,329
May 22, 2019125.80125.80125.00125.80125.77871,410
May 21, 2019125.80125.80125.40125.80125.771,189,494
May 20, 2019127.00127.00125.00125.80125.771,319,064
May 17, 2019130.60131.20130.20130.40130.37768,768
May 16, 2019130.00131.20130.00130.40130.371,038,755
May 15, 2019129.00130.00128.40130.00129.971,062,177
May 14, 2019132.00132.00128.40128.80128.772,220,719
May 13, 2019133.80133.80130.80131.00130.971,289,537
May 10, 2019133.00134.00132.60133.20133.17772,599
May 09, 2019130.80133.00130.20132.80132.77672,932
May 08, 2019129.20131.40129.20131.40131.37783,842
May 07, 2019128.80129.60128.00129.60129.576,565,539
May 03, 2019129.00129.00126.80128.80128.77728,234
May 02, 2019127.00128.60125.60128.60128.571,865,934
May 01, 2019127.00127.00125.20126.60126.57647,753
Apr 30, 2019128.40128.40126.00126.00125.97627,760
Apr 29, 2019128.20128.20126.00127.00126.97628,299
Apr 26, 2019128.20128.20126.80128.00127.97475,945
Apr 25, 2019127.00128.00126.40127.80127.77367,110
Apr 24, 2019122.00127.20122.00126.80126.77971,733
Apr 23, 2019128.00128.40122.40124.80124.77829,860
Apr 18, 2019132.00132.00127.00128.80128.77979,667
Apr 17, 2019130.60132.40130.20131.20131.17538,298
Apr 16, 2019133.00133.00132.20132.60132.57498,270
Apr 15, 2019132.40133.00132.00133.00132.97500,455
Apr 12, 2019130.00132.40130.00132.00131.97807,571
Apr 11, 2019128.60130.00128.20130.00129.97484,639
Apr 10, 2019127.80128.60127.80128.00127.97369,659
Apr 09, 2019128.40128.40127.80128.20128.17673,711
Apr 08, 2019127.00128.40127.00128.40128.37447,921
Apr 05, 2019128.00128.00127.20128.00127.97380,503
Apr 04, 2019126.40128.00126.40128.00127.97747,097
Apr 03, 2019127.00128.00126.00128.00127.97974,564
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...