LXI Reit (LXI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LXI Reit

Date Open High Low Close* Volume
05/03/2024 101.90p 100.80p 100.80p 100.80p 0
04/03/2024 101.90p 101.90p 98.65p 100.80p 15183004
01/03/2024 102.00p 102.00p 97.87p 100.10p 6600406
29/02/2024 99.00p 103.90p 98.70p 99.05p 6137197
28/02/2024 100.20p 100.90p 97.35p 98.85p 4011840
27/02/2024 101.80p 102.00p 100.30p 100.90p 13233836
26/02/2024 98.00p 103.60p 98.00p 101.30p 4548380
23/02/2024 103.60p 103.60p 101.00p 101.80p 4512680
22/02/2024 102.20p 102.93p 100.90p 101.20p 4733207
21/02/2024 102.20p 103.20p 101.50p 101.50p 6391466
20/02/2024 102.60p 102.60p 101.50p 102.20p 5797549
19/02/2024 103.90p 104.40p 100.75p 102.20p 4756023
16/02/2024 102.70p 103.20p 99.26p 101.40p 1788222
15/02/2024 102.00p 102.80p 100.47p 101.90p 1732142
14/02/2024 101.90p 102.70p 100.00p 100.40p 1897948
13/02/2024 104.90p 104.90p 99.30p 100.20p 4346399
12/02/2024 98.00p 102.90p 98.00p 101.70p 5590001
09/02/2024 104.00p 104.00p 100.10p 100.10p 1248118
08/02/2024 101.90p 106.50p 101.70p 102.20p 2642074
07/02/2024 103.80p 105.50p 103.00p 103.90p 4079364
06/02/2024 107.90p 107.90p 102.37p 103.90p 2976306
05/02/2024 106.70p 107.80p 102.28p 102.90p 3624267
02/02/2024 103.80p 105.50p 103.80p 103.90p 6768994
01/02/2024 108.00p 108.00p 103.20p 103.60p 3933476
31/01/2024 104.70p 107.00p 104.48p 106.00p 17478396
30/01/2024 106.30p 106.50p 104.60p 105.30p 4652763
29/01/2024 108.00p 108.00p 101.70p 105.60p 1999730
26/01/2024 104.50p 104.50p 101.70p 103.50p 2062984
25/01/2024 101.30p 107.40p 101.00p 102.50p 5215777
24/01/2024 100.00p 103.30p 100.00p 102.80p 5182664
23/01/2024 103.50p 103.50p 100.20p 101.00p 1679608
22/01/2024 106.80p 107.60p 101.20p 102.00p 13117458
19/01/2024 106.90p 106.90p 101.30p 102.00p 2114917
18/01/2024 100.00p 106.70p 100.00p 102.00p 5050833
17/01/2024 107.10p 107.10p 100.50p 102.10p 19142208
16/01/2024 101.90p 108.30p 101.90p 107.10p 5591962
15/01/2024 106.60p 107.30p 105.30p 107.10p 12842670
12/01/2024 104.50p 106.30p 103.30p 106.20p 21876876
11/01/2024 102.80p 104.50p 101.70p 103.50p 6259001
10/01/2024 101.90p 104.10p 101.90p 103.00p 3608752
09/01/2024 106.50p 106.50p 103.60p 103.70p 2500703
08/01/2024 103.20p 104.50p 100.90p 104.40p 3714808
05/01/2024 102.80p 103.80p 100.80p 103.20p 2076408
04/01/2024 106.80p 106.80p 102.30p 103.50p 3506723
03/01/2024 103.60p 105.00p 102.40p 103.40p 2899650
02/01/2024 103.80p 104.90p 103.75p 104.30p 3068397
29/12/2023 105.20p 106.70p 104.10p 104.80p 934194
28/12/2023 103.60p 107.00p 103.60p 105.50p 1429629
27/12/2023 105.30p 106.20p 103.80p 105.80p 1536525
22/12/2023 103.80p 106.00p 103.60p 105.30p 644345
21/12/2023 105.30p 108.20p 104.60p 104.80p 5322574
20/12/2023 107.50p 107.50p 103.20p 106.20p 7767172
19/12/2023 104.20p 105.50p 102.10p 102.70p 10035723
18/12/2023 95.10p 107.00p 95.10p 103.60p 8039520
15/12/2023 100.60p 101.80p 99.35p 99.50p 9952403
14/12/2023 97.15p 100.60p 97.05p 100.40p 11521802
13/12/2023 90.50p 93.55p 90.50p 92.95p 20356454
12/12/2023 92.00p 93.85p 91.05p 91.40p 10398719
11/12/2023 94.00p 94.00p 92.10p 92.85p 3194432
08/12/2023 93.00p 99.15p 93.00p 93.30p 3088484
07/12/2023 94.95p 96.50p 93.60p 94.35p 10425017
06/12/2023 99.75p 99.75p 95.73p 96.65p 5079673
05/12/2023 92.00p 98.00p 92.00p 96.55p 4278705
04/12/2023 97.60p 99.75p 94.80p 95.20p 2024459
01/12/2023 97.15p 97.15p 93.25p 96.65p 3706138
30/11/2023 95.05p 96.60p 94.13p 94.15p 7730252
29/11/2023 96.35p 98.05p 94.94p 95.40p 6587407
28/11/2023 96.65p 98.30p 94.50p 96.35p 2568435
27/11/2023 94.50p 98.40p 94.50p 97.40p 1404377
24/11/2023 95.65p 98.85p 95.40p 96.85p 1734297
23/11/2023 94.70p 97.30p 94.70p 96.85p 1620825
22/11/2023 97.25p 99.75p 95.19p 96.25p 2555594
21/11/2023 97.80p 99.35p 94.65p 95.15p 1653470
20/11/2023 97.70p 99.70p 97.23p 97.75p 1523072
17/11/2023 99.80p 99.80p 95.90p 97.55p 3481361
16/11/2023 94.50p 99.40p 94.50p 96.20p 3563775
15/11/2023 103.20p 103.80p 97.04p 98.25p 6143213
14/11/2023 93.80p 100.70p 91.80p 100.10p 4224483
13/11/2023 93.75p 94.85p 92.85p 93.10p 1830700
10/11/2023 96.60p 96.60p 92.33p 93.55p 1902508
09/11/2023 92.70p 94.70p 91.15p 94.30p 2316835
08/11/2023 91.00p 93.05p 90.89p 92.05p 4025401
07/11/2023 89.90p 93.13p 89.90p 91.05p 2554799
06/11/2023 95.25p 96.05p 91.65p 91.90p 1996926
03/11/2023 94.55p 96.65p 93.18p 95.45p 2341036
02/11/2023 90.85p 95.10p 88.40p 93.80p 7101154
01/11/2023 84.10p 86.85p 84.10p 86.50p 3293756
31/10/2023 85.10p 88.35p 84.70p 85.75p 2592473
30/10/2023 82.85p 86.65p 82.85p 84.85p 1544154
27/10/2023 84.50p 88.05p 82.85p 84.95p 3957294
26/10/2023 84.70p 85.45p 82.05p 84.05p 3744801
25/10/2023 84.90p 85.50p 82.85p 83.70p 2609272
24/10/2023 85.95p 89.60p 84.90p 85.15p 4157783
23/10/2023 84.80p 84.80p 82.50p 84.00p 2818120
20/10/2023 83.00p 85.30p 83.00p 84.80p 3569197
19/10/2023 86.65p 89.75p 84.70p 84.70p 4292900
18/10/2023 91.50p 91.50p 88.35p 88.50p 5237957
17/10/2023 88.55p 91.70p 88.40p 90.90p 5293226
16/10/2023 90.05p 93.10p 88.50p 88.65p 2224685
13/10/2023 90.00p 93.65p 89.76p 89.80p 3107886
12/10/2023 95.40p 95.40p 91.00p 91.25p 3009560
11/10/2023 90.00p 92.70p 90.00p 92.35p 2304382
10/10/2023 85.75p 91.85p 85.75p 90.85p 2789312
09/10/2023 91.20p 93.70p 88.88p 89.70p 2123803
06/10/2023 92.60p 92.75p 85.90p 89.80p 2116325
05/10/2023 88.95p 88.95p 86.91p 88.20p 1839051
04/10/2023 86.00p 90.55p 86.00p 87.05p 2633560
03/10/2023 91.20p 91.20p 86.25p 86.25p 2652711
02/10/2023 95.80p 96.45p 88.70p 89.00p 1552896
29/09/2023 90.75p 92.60p 89.63p 90.80p 3798559
28/09/2023 88.35p 91.00p 88.35p 88.40p 3037064
27/09/2023 96.50p 96.50p 89.50p 90.00p 5061597
26/09/2023 93.65p 93.65p 91.70p 91.80p 3470604
25/09/2023 92.10p 94.35p 89.20p 93.00p 3285485
22/09/2023 91.90p 94.00p 91.85p 92.75p 3950099
21/09/2023 87.90p 94.45p 87.90p 93.90p 3614983
20/09/2023 94.60p 94.60p 90.90p 92.20p 2886695
19/09/2023 88.00p 93.25p 88.00p 89.80p 1041777
18/09/2023 88.00p 94.05p 88.00p 89.00p 1858445
15/09/2023 97.00p 97.00p 90.05p 91.60p 4892295
14/09/2023 89.10p 93.55p 89.10p 93.45p 2863448
13/09/2023 87.90p 94.21p 87.90p 93.60p 4217101
12/09/2023 91.15p 93.55p 91.15p 92.50p 2740430
11/09/2023 94.65p 94.65p 91.65p 91.80p 1425787
08/09/2023 92.35p 92.85p 91.50p 91.80p 1544138
07/09/2023 87.90p 94.00p 87.90p 91.75p 2590281
06/09/2023 90.00p 92.90p 90.00p 92.30p 1635364
05/09/2023 95.50p 95.50p 90.60p 90.95p 5505326
04/09/2023 93.05p 94.95p 91.37p 91.85p 2575534
01/09/2023 92.80p 93.45p 91.65p 92.15p 2065437
31/08/2023 94.10p 95.35p 92.80p 93.40p 3362892
30/08/2023 88.50p 94.15p 88.50p 93.15p 2150531
29/08/2023 91.30p 93.45p 89.90p 92.90p 6766173
25/08/2023 93.00p 93.00p 90.25p 90.60p 1850530
24/08/2023 91.05p 93.10p 90.30p 91.20p 3603291
23/08/2023 92.20p 92.20p 87.74p 89.75p 2066770
22/08/2023 87.90p 89.40p 85.80p 87.25p 1770378
21/08/2023 86.50p 93.65p 85.05p 85.05p 2771637
18/08/2023 90.50p 90.80p 87.40p 88.20p 4713048
17/08/2023 91.65p 91.98p 90.25p 90.45p 2185563
16/08/2023 91.80p 92.40p 90.20p 91.05p 1719033
15/08/2023 93.05p 95.70p 90.70p 91.45p 2884264
14/08/2023 91.75p 98.00p 91.75p 93.45p 2180414
11/08/2023 95.80p 96.60p 93.50p 93.55p 4219548
10/08/2023 98.80p 98.80p 94.65p 95.80p 3909108
09/08/2023 96.75p 96.75p 92.95p 94.35p 1750015
08/08/2023 98.80p 98.80p 93.45p 94.10p 3443200
07/08/2023 94.55p 95.42p 94.22p 94.45p 2716725
04/08/2023 98.20p 98.20p 92.95p 94.55p 1855753
03/08/2023 92.40p 94.20p 92.15p 93.80p 1161934
02/08/2023 92.80p 93.85p 92.02p 93.25p 2771386
01/08/2023 95.25p 95.40p 93.45p 93.85p 2891111
31/07/2023 94.65p 98.40p 92.95p 95.15p 3038555
28/07/2023 95.90p 95.94p 93.65p 94.95p 2312813
27/07/2023 96.40p 99.05p 92.20p 95.20p 2514817
26/07/2023 94.40p 95.95p 94.25p 95.45p 3443138
25/07/2023 94.50p 95.40p 94.10p 95.30p 6318430
24/07/2023 94.20p 96.70p 91.80p 95.00p 3124086
21/07/2023 91.75p 96.55p 91.75p 95.85p 3231377
20/07/2023 96.00p 99.20p 94.74p 96.50p 3730116
19/07/2023 93.10p 96.90p 92.25p 96.55p 5155571
18/07/2023 89.00p 91.55p 89.00p 91.20p 3521840
17/07/2023 90.50p 91.01p 89.26p 89.85p 3928510
14/07/2023 90.75p 91.05p 87.77p 90.55p 2357746
13/07/2023 87.90p 90.40p 87.90p 90.25p 3962016
12/07/2023 84.80p 89.20p 83.95p 88.95p 4770895
11/07/2023 82.60p 84.30p 82.60p 84.30p 2326057
10/07/2023 83.15p 86.84p 82.50p 82.75p 2754542
07/07/2023 83.50p 84.20p 82.35p 83.25p 3582515
06/07/2023 87.60p 87.60p 83.80p 83.95p 4327128
05/07/2023 87.55p 89.60p 86.55p 87.00p 3105339
04/07/2023 86.95p 88.60p 86.75p 87.90p 2668423
03/07/2023 87.10p 87.54p 85.85p 86.60p 5938845
30/06/2023 90.55p 90.55p 85.80p 86.10p 5841149
29/06/2023 87.05p 89.00p 84.15p 86.25p 3099618
28/06/2023 85.00p 88.50p 85.00p 87.80p 5906494
27/06/2023 84.10p 87.10p 84.10p 85.95p 10886217
26/06/2023 84.70p 85.25p 83.70p 84.80p 4154554
23/06/2023 86.40p 91.25p 84.20p 84.25p 5620971
22/06/2023 88.05p 88.70p 86.60p 87.10p 3903765
21/06/2023 91.00p 91.55p 88.20p 88.80p 5428536
20/06/2023 93.70p 97.75p 91.65p 91.65p 4185414
19/06/2023 95.90p 99.45p 94.00p 94.45p 2791302
16/06/2023 94.55p 96.45p 94.55p 95.85p 8868357
15/06/2023 99.00p 99.65p 94.90p 94.95p 4910806
14/06/2023 99.45p 100.90p 98.85p 98.85p 5294677
13/06/2023 101.50p 104.40p 99.20p 99.90p 4011440
12/06/2023 102.60p 103.20p 101.90p 102.70p 5074569
09/06/2023 101.20p 102.70p 99.65p 102.30p 4289858
08/06/2023 98.35p 101.60p 98.35p 101.60p 3423712
07/06/2023 97.40p 102.00p 97.40p 100.40p 3235818
06/06/2023 100.30p 102.84p 99.25p 100.90p 4508625
05/06/2023 99.50p 101.42p 99.46p 100.30p 2687317
02/06/2023 98.65p 101.30p 98.45p 101.00p 2847997
01/06/2023 98.20p 98.75p 97.46p 98.55p 3784659
31/05/2023 97.80p 99.04p 97.50p 98.20p 4876445
30/05/2023 98.50p 99.60p 97.75p 98.80p 7952505
26/05/2023 101.00p 101.00p 98.00p 98.30p 2790192
25/05/2023 101.80p 102.10p 98.55p 98.55p 3444639
24/05/2023 101.00p 101.90p 100.60p 101.20p 5071581

*Close Price adjusted for both dividends and splits