LXI Reit (LXI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/01/2021 122.60p 122.60p 119.00p 121.00p 456972
11/01/2021 122.40p 122.40p 119.00p 119.00p 707837
08/01/2021 123.00p 126.40p 120.60p 120.80p 557063
07/01/2021 123.00p 123.00p 121.00p 122.60p 437152
06/01/2021 123.00p 123.00p 120.00p 122.20p 509925
05/01/2021 118.00p 123.00p 118.00p 123.00p 597273
04/01/2021 120.00p 121.80p 119.20p 120.00p 395651
31/12/2020 118.60p 119.00p 118.40p 119.00p 54369
30/12/2020 119.80p 119.80p 118.60p 119.60p 298247
29/12/2020 118.00p 121.00p 116.40p 119.80p 646000
28/12/2020 116.00p 117.00p 114.27p 117.00p 166688
24/12/2020 116.00p 117.00p 114.27p 117.00p 166688
23/12/2020 114.40p 116.00p 113.00p 115.80p 457915
22/12/2020 118.00p 118.00p 113.80p 113.80p 528368
21/12/2020 116.20p 117.48p 113.80p 115.60p 778378
18/12/2020 118.00p 119.40p 116.80p 116.80p 873599
17/12/2020 120.00p 120.00p 118.60p 119.40p 576370
16/12/2020 118.80p 119.80p 118.40p 119.40p 964717
15/12/2020 118.80p 118.80p 116.45p 118.80p 607815
14/12/2020 116.00p 119.00p 116.00p 117.20p 683998
11/12/2020 117.00p 119.80p 116.00p 117.00p 538839
10/12/2020 119.80p 119.80p 117.00p 117.80p 745347
09/12/2020 119.80p 119.80p 117.40p 117.40p 588917
08/12/2020 118.00p 119.00p 117.60p 119.00p 791339
07/12/2020 120.60p 120.71p 117.80p 118.80p 675747
04/12/2020 120.00p 120.20p 118.75p 120.00p 1033615
03/12/2020 117.60p 119.40p 117.00p 118.80p 684336
02/12/2020 118.80p 120.80p 118.31p 119.20p 981325
01/12/2020 117.00p 120.00p 115.80p 120.00p 1545511
30/11/2020 118.80p 118.80p 114.60p 114.60p 1166428
27/11/2020 118.00p 120.00p 116.00p 116.00p 2050553
26/11/2020 118.00p 121.00p 118.00p 119.00p 410652
25/11/2020 121.80p 121.80p 118.40p 120.20p 707035
24/11/2020 122.00p 122.00p 120.00p 120.00p 841101
23/11/2020 121.60p 123.20p 120.00p 120.00p 1267616
20/11/2020 120.00p 121.40p 119.20p 119.80p 430118
19/11/2020 120.00p 123.60p 120.00p 120.60p 635502
18/11/2020 122.60p 122.80p 120.20p 121.00p 626938
17/11/2020 122.00p 123.20p 120.00p 121.20p 694364
16/11/2020 123.80p 124.57p 121.20p 122.40p 714095
13/11/2020 124.00p 125.40p 122.60p 122.60p 678907
12/11/2020 125.60p 126.40p 123.80p 125.00p 995646
10/11/2020 116.00p 119.00p 115.40p 119.00p 1278681
09/11/2020 113.00p 116.64p 111.60p 116.00p 1496352
06/11/2020 115.80p 115.80p 111.60p 111.60p 533513
05/11/2020 113.80p 115.80p 111.80p 114.00p 3082505
04/11/2020 111.00p 113.80p 111.00p 113.20p 711855
03/11/2020 109.00p 113.00p 108.80p 112.40p 454376
02/11/2020 108.20p 109.00p 107.00p 108.60p 556139
30/10/2020 107.00p 109.40p 107.00p 109.40p 347250
29/10/2020 108.80p 110.40p 107.00p 107.40p 458450
28/10/2020 110.00p 111.86p 107.40p 107.60p 659477
27/10/2020 114.60p 115.84p 110.00p 110.00p 452408
26/10/2020 113.00p 116.00p 113.00p 114.80p 451776
23/10/2020 115.00p 116.60p 112.60p 114.60p 1524373
22/10/2020 112.80p 114.20p 111.33p 114.00p 833148
21/10/2020 111.80p 113.00p 110.42p 112.80p 885854
20/10/2020 109.00p 115.00p 105.65p 111.00p 1224986
19/10/2020 104.00p 106.00p 104.00p 106.00p 1323227
16/10/2020 110.00p 110.00p 104.40p 105.60p 597198
15/10/2020 108.20p 108.60p 106.60p 108.00p 810082
14/10/2020 108.80p 109.60p 108.00p 108.80p 488181
13/10/2020 109.60p 109.80p 107.40p 108.60p 981066
12/10/2020 112.20p 112.20p 109.80p 111.40p 651528
09/10/2020 111.40p 112.80p 109.80p 110.00p 321074
08/10/2020 110.60p 112.80p 109.00p 111.40p 385922
07/10/2020 110.60p 112.60p 110.00p 110.00p 778908
06/10/2020 111.40p 112.60p 110.20p 111.80p 679490
05/10/2020 109.80p 111.76p 108.80p 110.40p 874066
02/10/2020 108.00p 109.04p 107.60p 108.00p 503597
01/10/2020 109.20p 110.00p 108.00p 108.20p 582453
30/09/2020 110.60p 111.00p 108.00p 108.00p 950206
29/09/2020 112.80p 112.80p 110.20p 110.20p 1059160
28/09/2020 110.00p 113.80p 109.11p 112.80p 507917
25/09/2020 109.00p 110.00p 108.20p 108.60p 498754
24/09/2020 109.40p 112.60p 109.00p 109.80p 736460
23/09/2020 113.80p 113.80p 110.20p 111.00p 500222
22/09/2020 111.40p 113.00p 111.00p 111.80p 853841
21/09/2020 110.80p 112.50p 110.60p 111.20p 971359
18/09/2020 112.20p 114.00p 110.00p 112.00p 938472
17/09/2020 110.00p 115.20p 110.00p 114.20p 686920
16/09/2020 110.60p 114.28p 110.60p 111.40p 953738
15/09/2020 110.60p 114.00p 109.40p 112.00p 1224833
14/09/2020 111.20p 111.20p 107.60p 110.40p 993950
11/09/2020 108.60p 110.20p 108.00p 108.60p 657610
10/09/2020 112.60p 112.60p 107.40p 109.40p 450281
09/09/2020 110.60p 111.40p 108.60p 109.00p 538261
08/09/2020 111.80p 112.69p 108.20p 110.60p 892768
07/09/2020 112.20p 114.00p 109.80p 111.40p 501342
04/09/2020 112.20p 115.00p 108.20p 109.60p 290132
03/09/2020 115.00p 117.00p 112.51p 113.00p 1045288
02/09/2020 113.40p 115.20p 110.08p 114.00p 453355
01/09/2020 116.40p 116.40p 109.40p 113.00p 727997
31/08/2020 109.00p 117.00p 109.00p 113.40p 628358
28/08/2020 109.00p 117.00p 109.00p 113.40p 628358
27/08/2020 110.00p 113.20p 110.00p 113.00p 389657
26/08/2020 111.60p 114.00p 111.00p 112.00p 441633
25/08/2020 110.20p 112.14p 110.00p 111.20p 736590
24/08/2020 112.40p 112.40p 108.73p 111.00p 460682
21/08/2020 107.60p 110.65p 106.20p 109.20p 476760
20/08/2020 104.60p 108.00p 104.60p 108.00p 412969
19/08/2020 111.00p 111.00p 104.00p 105.60p 282603
18/08/2020 106.00p 110.80p 106.00p 107.60p 355750
17/08/2020 106.00p 109.80p 106.00p 108.80p 276499
14/08/2020 107.40p 110.00p 107.00p 108.00p 341713
13/08/2020 108.60p 110.00p 108.60p 110.00p 358670
12/08/2020 109.80p 110.00p 106.80p 109.20p 415994
11/08/2020 109.20p 110.00p 108.80p 110.00p 382006
10/08/2020 107.60p 110.00p 107.37p 108.40p 796504
07/08/2020 107.20p 108.00p 106.22p 108.00p 571015
06/08/2020 107.80p 108.00p 105.20p 107.40p 1083689
05/08/2020 108.80p 109.00p 107.80p 108.00p 551970
04/08/2020 108.80p 109.00p 105.40p 108.20p 273313
03/08/2020 105.00p 109.00p 102.20p 109.00p 554667
31/07/2020 106.40p 107.80p 105.40p 105.40p 6880386
30/07/2020 104.60p 109.00p 104.60p 106.60p 367826
29/07/2020 103.20p 109.00p 103.20p 107.20p 315604
28/07/2020 103.60p 105.80p 102.20p 105.80p 520263
27/07/2020 106.40p 109.96p 102.20p 103.40p 373442
24/07/2020 107.20p 108.60p 106.00p 106.20p 380130
23/07/2020 107.00p 109.00p 106.40p 108.20p 318860
22/07/2020 109.00p 109.35p 107.00p 108.20p 370131
21/07/2020 112.00p 112.00p 107.00p 107.00p 473548
20/07/2020 108.80p 112.00p 107.40p 108.40p 719999
17/07/2020 109.00p 111.61p 107.20p 108.60p 422781
16/07/2020 109.20p 112.80p 109.20p 109.40p 468766
15/07/2020 111.20p 113.40p 108.71p 109.80p 268653
14/07/2020 110.60p 111.20p 107.00p 111.20p 491725
13/07/2020 114.00p 114.00p 109.00p 109.60p 456772
10/07/2020 109.80p 115.60p 109.60p 113.20p 596826
09/07/2020 112.40p 114.00p 110.97p 111.00p 501314
08/07/2020 113.00p 114.42p 111.60p 111.60p 425235
07/07/2020 114.40p 116.60p 112.80p 113.00p 922345
06/07/2020 116.40p 117.80p 112.00p 114.40p 433405
03/07/2020 113.60p 115.80p 113.00p 114.40p 386942
02/07/2020 120.00p 120.00p 113.00p 113.60p 839462
01/07/2020 115.20p 119.80p 110.20p 116.60p 465907
29/06/2020 113.20p 117.60p 109.60p 114.40p 452509
26/06/2020 119.00p 119.00p 114.20p 114.20p 264981
25/06/2020 114.60p 118.20p 112.40p 118.00p 833619
24/06/2020 116.00p 116.68p 113.00p 114.60p 408572
23/06/2020 118.80p 119.00p 116.00p 116.80p 464566
22/06/2020 113.00p 118.40p 113.00p 116.40p 361224
19/06/2020 116.00p 116.60p 112.40p 114.00p 1650060
18/06/2020 114.20p 117.00p 113.00p 115.40p 520573
17/06/2020 117.00p 117.00p 112.20p 115.00p 557489
16/06/2020 116.00p 118.00p 112.80p 113.60p 579728
15/06/2020 110.00p 112.80p 108.40p 112.80p 634769
12/06/2020 110.20p 114.00p 110.20p 111.40p 764374
11/06/2020 111.20p 112.74p 111.00p 111.40p 641101
10/06/2020 109.40p 115.60p 109.40p 114.60p 938864
09/06/2020 113.60p 113.60p 108.00p 112.60p 989542
08/06/2020 117.00p 117.80p 110.81p 112.40p 626812
05/06/2020 124.00p 124.00p 114.60p 116.80p 915843
04/06/2020 120.20p 123.00p 119.60p 122.40p 801720
03/06/2020 117.40p 121.80p 117.07p 120.80p 845475
02/06/2020 116.20p 117.54p 114.60p 116.00p 598796
01/06/2020 117.00p 117.64p 112.02p 115.00p 544223
29/05/2020 111.80p 117.80p 110.00p 116.80p 1484370
28/05/2020 108.20p 113.60p 108.20p 111.80p 963610
27/05/2020 109.40p 113.20p 108.80p 110.80p 501994
26/05/2020 103.20p 109.20p 103.20p 109.00p 592936
22/05/2020 106.20p 109.46p 103.60p 105.00p 611947
21/05/2020 105.00p 111.80p 103.65p 107.40p 500219
20/05/2020 103.00p 108.40p 102.97p 107.80p 1918612
19/05/2020 96.20p 104.80p 96.20p 103.40p 1333580
18/05/2020 96.00p 101.40p 96.00p 99.90p 2286696
15/05/2020 97.50p 97.60p 92.00p 95.00p 1475884
14/05/2020 95.70p 95.80p 92.10p 93.80p 1756682
13/05/2020 99.00p 99.00p 95.00p 96.70p 1158721
12/05/2020 95.40p 99.90p 92.00p 96.00p 1099500
11/05/2020 99.10p 99.10p 92.00p 97.30p 2488308
07/05/2020 98.40p 99.40p 94.00p 95.70p 835060
06/05/2020 97.00p 101.60p 97.00p 98.30p 540789
05/05/2020 101.20p 101.60p 97.00p 97.00p 5150344
01/05/2020 102.00p 107.48p 102.00p 104.20p 361424
30/04/2020 108.00p 108.00p 97.62p 106.20p 1385966
29/04/2020 99.10p 108.09p 99.10p 107.00p 1503615
28/04/2020 102.80p 104.50p 101.20p 102.40p 1063741
27/04/2020 104.80p 105.00p 101.40p 103.80p 613703
24/04/2020 99.10p 104.80p 99.10p 102.00p 697222
23/04/2020 105.80p 105.99p 100.20p 102.40p 787650
22/04/2020 101.40p 104.00p 99.00p 100.80p 614412
21/04/2020 103.00p 105.15p 100.60p 100.60p 638819
20/04/2020 105.20p 108.11p 103.60p 104.80p 863126
17/04/2020 109.00p 113.00p 106.00p 106.60p 1071589
16/04/2020 107.20p 107.20p 103.40p 106.60p 556212
15/04/2020 111.00p 111.00p 103.00p 107.00p 908889
14/04/2020 106.00p 108.00p 105.00p 107.00p 1224732
09/04/2020 106.00p 109.60p 105.40p 109.40p 1236588
08/04/2020 109.20p 109.20p 102.20p 108.40p 1069288
07/04/2020 106.80p 110.80p 103.40p 104.20p 1052083
06/04/2020 105.60p 106.00p 101.80p 103.80p 586400
03/04/2020 109.60p 110.00p 101.00p 105.60p 1076649
02/04/2020 105.00p 106.82p 103.38p 106.00p 1311191
01/04/2020 102.20p 109.00p 102.20p 106.00p 1265329
31/03/2020 101.40p 110.00p 101.40p 108.80p 1148242
30/03/2020 103.60p 108.88p 100.00p 106.00p 1058077
27/03/2020 115.00p 115.00p 103.60p 104.40p 1313212
26/03/2020 105.00p 117.80p 105.00p 113.60p 1426482

*Close Price adjusted for both dividends and splits