LXI Reit (LXI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/03/2020 115.40p 118.90p 106.20p 108.40p 2054028
24/03/2020 104.00p 114.20p 102.40p 114.00p 1303883
23/03/2020 96.00p 104.00p 91.70p 101.80p 792078
20/03/2020 94.40p 106.00p 91.00p 103.60p 2256966
19/03/2020 98.90p 98.90p 63.10p 90.00p 1711373
18/03/2020 102.60p 105.17p 95.20p 97.30p 1940695
17/03/2020 106.00p 106.80p 97.00p 105.40p 1251672
16/03/2020 116.00p 116.00p 99.29p 106.40p 1694799
13/03/2020 115.00p 120.80p 114.20p 116.00p 1234328
12/03/2020 117.40p 119.00p 111.00p 114.80p 1155121
11/03/2020 128.00p 128.00p 122.20p 122.20p 633885
10/03/2020 127.00p 127.00p 123.60p 124.40p 1279256
09/03/2020 123.00p 126.20p 120.80p 123.80p 1126903
06/03/2020 128.00p 130.40p 126.00p 126.20p 544279
05/03/2020 132.60p 132.60p 128.20p 128.60p 473300
04/03/2020 130.40p 133.40p 127.40p 132.80p 701493
03/03/2020 131.00p 133.80p 131.00p 131.40p 596857
02/03/2020 131.00p 132.00p 127.20p 129.60p 690989
28/02/2020 124.40p 131.35p 123.00p 127.40p 4093369
27/02/2020 136.20p 136.20p 127.00p 127.00p 1133327
26/02/2020 137.00p 137.00p 134.80p 135.20p 1094206
25/02/2020 134.80p 140.20p 134.80p 137.00p 3320048
24/02/2020 134.80p 137.80p 134.80p 137.40p 665860
21/02/2020 136.80p 137.80p 136.11p 136.80p 733939
20/02/2020 136.00p 137.00p 135.96p 137.00p 358736
19/02/2020 136.00p 137.38p 134.80p 136.80p 299320
18/02/2020 136.20p 137.80p 135.00p 136.40p 639118
17/02/2020 134.00p 138.31p 134.00p 136.60p 1062264
14/02/2020 136.20p 136.20p 133.00p 134.20p 580366
13/02/2020 133.60p 133.80p 132.80p 133.80p 658086
12/02/2020 134.80p 134.80p 132.80p 134.60p 1909195
11/02/2020 133.40p 134.00p 132.80p 132.80p 875476
10/02/2020 134.80p 134.80p 133.20p 133.40p 452273
07/02/2020 135.00p 136.80p 132.40p 133.80p 641419
06/02/2020 137.00p 137.00p 133.98p 134.80p 300640
05/02/2020 135.40p 136.03p 133.80p 134.60p 485624
04/02/2020 135.20p 136.00p 133.40p 135.00p 659606
03/02/2020 134.40p 136.44p 134.20p 134.60p 870064
31/01/2020 137.60p 137.60p 135.60p 136.00p 810686
30/01/2020 135.60p 137.20p 132.80p 137.00p 1774937
29/01/2020 136.00p 136.00p 133.40p 135.20p 757375
28/01/2020 136.20p 136.20p 133.80p 135.00p 369498
27/01/2020 136.00p 136.20p 134.20p 134.40p 312968
24/01/2020 133.60p 136.20p 133.60p 136.20p 386213
23/01/2020 135.00p 136.00p 133.60p 134.20p 402170
22/01/2020 132.20p 135.40p 132.20p 135.40p 778620
21/01/2020 136.00p 136.00p 133.80p 134.80p 435102
20/01/2020 135.60p 135.60p 134.00p 135.20p 1257489
17/01/2020 132.80p 135.60p 132.68p 134.80p 1905476
16/01/2020 133.40p 133.40p 132.44p 132.80p 748142
15/01/2020 134.60p 134.60p 132.40p 133.00p 1068764
14/01/2020 137.20p 137.20p 133.20p 133.20p 1030614
13/01/2020 138.00p 138.40p 135.21p 136.00p 1117162
10/01/2020 137.20p 137.70p 135.40p 136.80p 419841
09/01/2020 137.60p 137.60p 137.00p 137.00p 497050
08/01/2020 138.60p 138.83p 137.00p 137.20p 1049141
07/01/2020 138.60p 140.03p 138.40p 139.00p 1063371
06/01/2020 137.00p 140.80p 137.00p 138.20p 490410
03/01/2020 140.00p 140.60p 137.01p 140.60p 718332
02/01/2020 140.00p 140.00p 138.73p 139.60p 1618244
31/12/2019 139.00p 140.00p 136.60p 140.00p 654700
30/12/2019 138.00p 138.00p 135.91p 137.00p 516904
27/12/2019 136.00p 139.00p 135.80p 139.00p 1092542
24/12/2019 135.00p 136.20p 133.58p 136.20p 618055
23/12/2019 133.00p 134.80p 133.00p 134.80p 1463364
20/12/2019 132.00p 134.20p 131.80p 134.20p 12366358
19/12/2019 131.40p 132.00p 130.90p 131.80p 760886
18/12/2019 131.80p 131.80p 130.60p 130.80p 863361
17/12/2019 132.00p 132.00p 130.25p 131.00p 1074166
16/12/2019 130.00p 132.77p 129.80p 131.80p 985317
13/12/2019 126.80p 130.00p 126.40p 129.20p 1037094
12/12/2019 125.00p 125.80p 123.80p 125.00p 910783
11/12/2019 129.40p 129.40p 125.00p 125.20p 1497985
10/12/2019 130.00p 130.00p 128.60p 129.00p 722028
09/12/2019 130.20p 130.20p 129.23p 129.60p 908682
06/12/2019 128.80p 130.20p 128.00p 130.20p 1307856
05/12/2019 129.00p 129.24p 128.00p 128.80p 1427367
04/12/2019 127.80p 128.61p 127.60p 128.00p 664244
03/12/2019 127.80p 128.55p 127.00p 127.80p 840920
02/12/2019 127.20p 128.65p 127.00p 127.60p 556137
29/11/2019 127.80p 127.80p 127.00p 127.60p 895008
28/11/2019 127.60p 127.80p 127.40p 127.60p 410160
27/11/2019 127.80p 127.80p 127.00p 127.60p 978373
26/11/2019 122.60p 128.00p 122.60p 127.60p 1742179
25/11/2019 125.80p 125.80p 123.28p 124.80p 393281
22/11/2019 124.00p 125.80p 122.60p 125.00p 585268
21/11/2019 125.00p 126.60p 124.00p 124.60p 325989
20/11/2019 125.80p 126.49p 125.21p 125.80p 1451691
19/11/2019 126.60p 127.00p 125.80p 126.00p 575664
18/11/2019 126.60p 127.27p 126.40p 126.60p 399940
15/11/2019 126.80p 127.00p 126.40p 126.60p 392800
14/11/2019 126.80p 127.00p 126.20p 126.60p 442736
13/11/2019 126.60p 126.80p 126.14p 126.20p 347065
12/11/2019 126.60p 127.20p 126.01p 127.00p 893671
11/11/2019 127.20p 127.20p 126.60p 126.80p 209349
08/11/2019 126.60p 127.20p 126.60p 126.60p 1011276
07/11/2019 127.20p 127.20p 126.60p 126.60p 842809
06/11/2019 128.40p 128.49p 126.53p 127.00p 1008889
05/11/2019 126.20p 128.40p 126.00p 127.80p 1954767
04/11/2019 125.00p 126.80p 125.00p 126.00p 549582
01/11/2019 127.00p 127.50p 124.60p 125.60p 600719
31/10/2019 127.60p 127.60p 124.39p 125.40p 3645500
30/10/2019 127.40p 127.60p 125.65p 126.60p 448056
29/10/2019 126.40p 127.60p 126.20p 126.60p 389799
28/10/2019 127.60p 127.76p 125.74p 126.80p 431840
25/10/2019 127.60p 127.60p 125.65p 127.20p 428790
24/10/2019 125.40p 126.60p 125.40p 126.20p 623147
23/10/2019 126.00p 126.00p 125.40p 126.00p 590832
22/10/2019 126.80p 127.48p 125.60p 126.00p 407634
21/10/2019 126.20p 127.60p 126.00p 127.00p 505931
18/10/2019 127.60p 127.60p 126.00p 126.60p 468237
17/10/2019 126.60p 127.20p 125.20p 127.00p 1844857
16/10/2019 126.60p 128.40p 126.20p 126.40p 343054
15/10/2019 128.60p 128.60p 126.00p 126.60p 871535
14/10/2019 128.00p 129.48p 125.50p 127.80p 938570
11/10/2019 128.40p 129.20p 127.40p 128.40p 1000721
10/10/2019 129.40p 130.20p 129.20p 129.60p 294499
09/10/2019 129.00p 130.20p 129.00p 129.60p 406621
08/10/2019 130.20p 130.20p 128.93p 129.60p 576587
07/10/2019 130.20p 130.20p 128.24p 129.60p 459489
04/10/2019 129.20p 130.20p 129.20p 130.00p 618054
03/10/2019 130.00p 130.20p 127.06p 130.20p 906905
02/10/2019 129.60p 130.20p 129.40p 129.60p 4185402
01/10/2019 130.20p 130.20p 129.76p 130.00p 393203
30/09/2019 130.00p 130.63p 129.40p 130.20p 678867
27/09/2019 128.60p 130.20p 128.60p 130.00p 1338951
26/09/2019 129.40p 129.80p 128.80p 128.80p 467408
25/09/2019 128.80p 130.00p 128.60p 129.00p 363376
24/09/2019 129.60p 130.20p 128.60p 128.80p 411593
23/09/2019 129.00p 130.80p 129.00p 129.00p 571480
20/09/2019 130.00p 130.60p 128.60p 128.60p 5818869
19/09/2019 132.00p 132.00p 130.20p 130.20p 847012
18/09/2019 131.00p 131.80p 129.28p 130.60p 1581773
17/09/2019 128.80p 131.60p 128.80p 129.80p 858503
16/09/2019 130.40p 132.00p 129.00p 131.40p 1121706
13/09/2019 130.80p 130.90p 129.80p 130.80p 1035273
12/09/2019 131.00p 131.00p 129.22p 130.80p 816661
11/09/2019 131.20p 131.60p 129.00p 130.20p 696391
10/09/2019 132.00p 132.00p 130.20p 130.80p 1272931
09/09/2019 132.00p 132.00p 131.00p 131.80p 1007726
06/09/2019 130.80p 132.00p 130.00p 131.80p 379444
05/09/2019 131.60p 131.60p 130.00p 130.80p 1040946
04/09/2019 130.60p 130.80p 129.80p 130.60p 754002
03/09/2019 130.80p 130.80p 128.80p 130.00p 982123
02/09/2019 131.40p 131.40p 129.50p 130.00p 1187801
30/08/2019 130.60p 131.40p 129.33p 130.60p 1139287
29/08/2019 130.60p 130.70p 130.00p 130.60p 1028928
28/08/2019 130.60p 131.10p 130.38p 130.60p 675898
27/08/2019 129.80p 131.00p 129.40p 131.00p 1142184
23/08/2019 129.80p 130.00p 128.70p 129.80p 606476
22/08/2019 125.00p 129.80p 125.00p 129.20p 444186
21/08/2019 127.00p 127.80p 125.60p 127.40p 444132
20/08/2019 125.00p 126.60p 125.00p 126.20p 721589
19/08/2019 126.80p 126.80p 124.20p 125.40p 492146
16/08/2019 125.20p 127.00p 123.80p 124.80p 484069
15/08/2019 126.80p 126.80p 124.00p 125.00p 677030
14/08/2019 128.80p 128.80p 123.60p 124.60p 752286
13/08/2019 128.40p 128.40p 127.00p 127.20p 639528
12/08/2019 128.20p 129.00p 127.80p 128.00p 787915
09/08/2019 128.20p 128.20p 127.40p 128.00p 653229
08/08/2019 127.60p 128.60p 127.60p 128.20p 1190591
07/08/2019 127.60p 128.26p 127.00p 127.80p 518142
06/08/2019 130.80p 130.80p 127.00p 127.00p 661040
05/08/2019 129.60p 130.80p 128.08p 128.40p 463973
02/08/2019 129.60p 130.80p 129.40p 129.80p 293125
01/08/2019 130.80p 130.90p 129.40p 130.40p 689887
31/07/2019 130.60p 131.00p 130.00p 130.40p 896151
30/07/2019 130.80p 131.00p 130.00p 130.60p 534234
29/07/2019 130.80p 131.00p 130.00p 130.80p 966973
26/07/2019 130.00p 130.20p 127.20p 130.00p 1021720
25/07/2019 129.80p 130.00p 129.40p 130.00p 1488413
24/07/2019 129.40p 130.00p 129.20p 129.60p 680563
23/07/2019 128.40p 129.80p 126.00p 129.00p 807180
22/07/2019 127.00p 128.60p 126.87p 128.40p 525587
19/07/2019 126.00p 128.80p 126.00p 128.00p 1151278
18/07/2019 127.60p 128.00p 127.40p 127.80p 724844
17/07/2019 126.80p 128.00p 126.00p 127.60p 1088020
16/07/2019 127.20p 127.40p 126.40p 127.00p 663449
15/07/2019 126.60p 127.60p 126.20p 127.20p 457763
12/07/2019 127.20p 127.60p 126.40p 127.20p 2261311
11/07/2019 127.20p 127.20p 126.60p 126.80p 354795
10/07/2019 127.60p 128.80p 126.74p 127.20p 474288
09/07/2019 129.00p 129.00p 127.00p 127.60p 712809
08/07/2019 127.80p 127.80p 126.00p 127.20p 377957
05/07/2019 126.60p 128.00p 126.60p 127.40p 1436963
04/07/2019 128.00p 130.00p 127.00p 127.80p 728641
03/07/2019 127.00p 128.00p 124.93p 127.60p 1179090
02/07/2019 127.00p 127.00p 125.80p 126.00p 723176
01/07/2019 126.00p 127.00p 125.00p 126.00p 1793359
28/06/2019 126.80p 127.20p 126.60p 127.20p 1105378
27/06/2019 128.00p 128.00p 126.32p 127.00p 932439
26/06/2019 127.20p 128.00p 126.80p 126.80p 625642
25/06/2019 127.00p 127.83p 126.09p 127.20p 836925
24/06/2019 125.20p 127.00p 124.20p 126.40p 1922371
21/06/2019 127.00p 127.00p 124.00p 125.00p 2101060
20/06/2019 125.80p 126.22p 124.80p 125.80p 1570127
19/06/2019 126.80p 126.80p 124.00p 125.20p 2134351
18/06/2019 127.00p 127.00p 124.00p 125.60p 1575915
17/06/2019 128.00p 128.00p 125.80p 126.40p 5229144
14/06/2019 126.80p 128.40p 125.34p 126.80p 2874904

*Close Price adjusted for both dividends and splits