LXI Reit (LXI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/05/2023 101.20p 103.30p 100.60p 103.20p 4761557
22/05/2023 102.60p 102.70p 101.00p 101.30p 3682386
19/05/2023 99.50p 103.60p 99.50p 102.40p 7699916
18/05/2023 105.00p 105.60p 102.20p 103.00p 4093633
17/05/2023 104.00p 105.50p 103.80p 105.00p 4313893
16/05/2023 106.00p 106.30p 104.80p 105.90p 5848236
15/05/2023 103.20p 105.10p 102.30p 105.10p 3216392
12/05/2023 103.70p 104.30p 102.70p 102.70p 2727859
11/05/2023 104.00p 104.00p 102.67p 103.80p 4422922
10/05/2023 102.40p 103.20p 101.28p 102.50p 3544712
09/05/2023 103.00p 103.20p 100.50p 101.40p 3843195
05/05/2023 101.00p 104.41p 101.00p 103.30p 5204222
04/05/2023 105.00p 105.00p 101.30p 102.70p 4455489
03/05/2023 106.00p 106.00p 102.90p 103.00p 3750566
02/05/2023 104.70p 105.60p 103.40p 103.40p 2864390
28/04/2023 103.50p 105.80p 103.20p 105.40p 3910461
27/04/2023 103.30p 103.63p 101.55p 103.60p 2793847
26/04/2023 101.40p 103.90p 101.40p 103.20p 3664323
25/04/2023 103.00p 103.20p 101.50p 102.50p 3186376
24/04/2023 105.00p 105.00p 101.00p 102.60p 2282001
21/04/2023 100.90p 102.66p 100.90p 102.00p 2297342
20/04/2023 100.00p 103.70p 100.00p 101.70p 2765553
19/04/2023 102.00p 102.74p 100.70p 101.40p 8060944
18/04/2023 106.00p 106.00p 103.00p 103.40p 4238409
17/04/2023 104.60p 105.15p 104.20p 104.70p 3229828
14/04/2023 102.50p 105.30p 100.86p 104.80p 4036178
13/04/2023 100.60p 103.10p 100.60p 102.50p 5258672
12/04/2023 101.60p 103.00p 100.80p 101.70p 5723281
11/04/2023 100.50p 102.20p 100.14p 101.00p 3294017
06/04/2023 97.60p 100.50p 96.75p 100.50p 3234586
05/04/2023 99.80p 100.50p 96.55p 97.35p 11078887
04/04/2023 98.85p 100.20p 98.85p 99.95p 5708598
03/04/2023 98.30p 99.60p 98.30p 99.20p 3759009
31/03/2023 96.80p 99.00p 96.80p 98.40p 4147240
30/03/2023 95.90p 98.30p 95.70p 97.90p 4916644
29/03/2023 94.10p 96.00p 94.10p 95.70p 4618955
28/03/2023 97.50p 97.50p 93.00p 94.10p 5537060
27/03/2023 97.50p 97.50p 95.20p 95.40p 5809684
24/03/2023 98.20p 98.20p 95.30p 95.50p 4129103
23/03/2023 97.40p 98.50p 96.60p 97.40p 7139849
22/03/2023 101.00p 101.00p 96.90p 97.20p 6715714
21/03/2023 100.00p 100.22p 99.00p 99.10p 4452952
20/03/2023 98.30p 99.70p 96.27p 99.30p 5711971
17/03/2023 100.40p 101.40p 98.50p 98.80p 13798910
16/03/2023 102.20p 103.20p 99.60p 100.60p 6397319
15/03/2023 101.20p 102.80p 100.07p 101.40p 7796304
14/03/2023 102.00p 103.60p 101.05p 102.40p 12716287
13/03/2023 103.20p 104.40p 100.40p 100.80p 8132917
10/03/2023 104.20p 104.50p 101.60p 103.00p 6772722
09/03/2023 107.40p 107.40p 104.00p 104.60p 12100792
08/03/2023 108.80p 109.43p 106.00p 107.20p 8424212
07/03/2023 110.60p 112.00p 108.60p 108.60p 6354459
06/03/2023 109.20p 111.00p 108.90p 111.00p 3486005
03/03/2023 110.60p 111.20p 109.40p 109.40p 3294850
02/03/2023 110.80p 112.20p 110.40p 110.40p 4642295
01/03/2023 113.00p 114.20p 110.80p 111.00p 6250725
28/02/2023 115.40p 115.40p 112.00p 113.20p 3396953
27/02/2023 115.80p 115.80p 112.20p 113.40p 2456700
24/02/2023 117.00p 117.00p 112.14p 112.60p 3191417
23/02/2023 113.40p 114.80p 112.80p 114.00p 6885050
22/02/2023 115.00p 115.60p 112.60p 114.00p 7533454
21/02/2023 114.40p 117.00p 114.40p 115.80p 4231716
20/02/2023 114.20p 117.00p 114.20p 116.60p 9298234
17/02/2023 115.60p 117.20p 114.54p 116.60p 9752053
16/02/2023 115.00p 117.00p 114.90p 116.60p 9670428
15/02/2023 115.00p 117.70p 115.00p 116.80p 5998860
14/02/2023 114.00p 117.79p 114.00p 116.60p 4409262
13/02/2023 114.40p 116.40p 112.80p 116.20p 3037961
10/02/2023 114.80p 116.20p 113.20p 114.20p 4751106
09/02/2023 116.80p 116.80p 114.20p 115.40p 3172026
08/02/2023 113.20p 114.80p 113.00p 113.80p 6806971
07/02/2023 114.20p 115.80p 112.00p 112.80p 7173373
06/02/2023 119.40p 121.40p 113.00p 115.20p 4879446
03/02/2023 121.00p 121.00p 115.65p 116.60p 2318585
02/02/2023 113.00p 118.60p 111.28p 118.60p 4904506
01/02/2023 112.80p 114.20p 110.40p 110.60p 3228260
31/01/2023 116.80p 116.80p 112.60p 112.60p 3347399
30/01/2023 116.20p 117.20p 114.80p 116.20p 2357171
27/01/2023 118.60p 118.60p 116.00p 117.20p 2265123
26/01/2023 118.60p 118.60p 115.60p 116.60p 3234791
25/01/2023 115.60p 117.60p 113.60p 116.40p 1905486
24/01/2023 118.00p 118.40p 116.00p 116.00p 2042031
23/01/2023 118.00p 118.20p 115.82p 117.20p 2341431
20/01/2023 114.20p 117.20p 113.80p 116.80p 3784035
19/01/2023 118.00p 118.00p 113.60p 114.20p 2921978
18/01/2023 118.20p 119.00p 116.20p 116.40p 4171371
17/01/2023 118.60p 118.90p 117.40p 118.00p 4316576
16/01/2023 120.00p 120.00p 116.80p 118.60p 2097067
13/01/2023 118.00p 119.70p 117.20p 118.00p 2365745
12/01/2023 116.00p 118.80p 116.00p 118.40p 2691183
11/01/2023 114.40p 117.80p 114.20p 117.60p 4375646
10/01/2023 117.00p 117.00p 114.40p 115.20p 3049043
09/01/2023 115.40p 116.60p 114.40p 115.60p 3026852
06/01/2023 116.60p 116.60p 115.00p 115.40p 3620787
05/01/2023 117.00p 117.00p 114.32p 116.00p 3285460
04/01/2023 114.80p 116.80p 114.34p 115.80p 6252093
03/01/2023 112.40p 116.80p 111.47p 114.60p 4355224
30/12/2022 113.80p 115.00p 112.60p 112.60p 1691595
29/12/2022 112.40p 114.60p 111.40p 114.20p 1873398
28/12/2022 113.00p 114.80p 112.60p 113.00p 2634184
23/12/2022 113.40p 115.00p 112.80p 113.80p 1105902
22/12/2022 112.40p 114.98p 112.40p 113.60p 3456354
21/12/2022 111.00p 115.20p 111.00p 114.40p 4539468
20/12/2022 115.00p 115.00p 111.40p 112.40p 3425173
19/12/2022 112.20p 114.80p 111.20p 113.80p 2990546
16/12/2022 117.80p 117.80p 112.20p 112.40p 7584927
15/12/2022 115.60p 119.00p 115.60p 117.20p 5051952
14/12/2022 114.00p 118.40p 114.00p 116.80p 6576205
13/12/2022 117.00p 118.00p 113.80p 116.60p 7415730
12/12/2022 116.20p 116.80p 114.20p 114.80p 1976910
09/12/2022 114.00p 117.00p 114.00p 116.20p 3523026
08/12/2022 118.00p 118.80p 116.00p 116.00p 5273911
07/12/2022 119.00p 119.00p 117.40p 118.20p 3372625
06/12/2022 117.20p 118.56p 113.94p 117.40p 4498388
05/12/2022 120.00p 120.00p 115.20p 117.80p 4180077
02/12/2022 114.00p 117.20p 113.60p 115.00p 13233365
01/12/2022 117.00p 117.00p 113.20p 113.80p 4503630
30/11/2022 118.40p 119.00p 113.20p 114.40p 14017624
29/11/2022 116.20p 118.80p 115.00p 116.40p 4474061
28/11/2022 122.80p 123.20p 117.00p 117.20p 11599810
25/11/2022 128.00p 128.00p 119.20p 120.80p 7021028
24/11/2022 121.00p 126.47p 121.00p 124.40p 4077845
23/11/2022 128.40p 128.40p 123.20p 125.40p 4019424
22/11/2022 126.40p 127.31p 125.40p 126.40p 2638785
21/11/2022 125.40p 127.40p 124.40p 126.40p 3362421
18/11/2022 127.20p 127.20p 123.70p 125.80p 2994855
17/11/2022 123.20p 125.20p 122.67p 124.00p 2840255
16/11/2022 126.00p 128.60p 121.75p 123.20p 2873567
15/11/2022 126.60p 127.80p 125.00p 125.80p 4391316
14/11/2022 125.60p 126.80p 123.40p 125.40p 4650405
11/11/2022 127.00p 128.00p 124.80p 125.20p 7474696
10/11/2022 118.00p 126.60p 118.00p 126.40p 8717590
09/11/2022 120.60p 122.00p 118.40p 121.20p 3381754
08/11/2022 124.60p 124.60p 119.40p 121.20p 6428839
07/11/2022 125.00p 125.00p 121.00p 122.20p 7286098
04/11/2022 125.00p 125.00p 119.86p 121.80p 7367533
03/11/2022 125.00p 125.00p 118.40p 121.80p 2236189
02/11/2022 123.60p 124.06p 121.60p 123.00p 2595833
01/11/2022 122.60p 125.06p 122.40p 123.80p 6198323
31/10/2022 123.60p 123.80p 121.00p 121.80p 4125270
28/10/2022 123.40p 124.00p 121.60p 123.80p 6139326
27/10/2022 123.00p 125.40p 123.00p 124.00p 5577694
26/10/2022 123.60p 125.00p 122.72p 123.00p 5824522
25/10/2022 118.20p 124.60p 116.00p 124.60p 18247752
24/10/2022 115.00p 119.00p 115.00p 118.00p 6883931
21/10/2022 115.00p 118.40p 115.00p 116.00p 2761202
20/10/2022 115.60p 118.80p 114.51p 118.40p 8371486
19/10/2022 118.00p 120.60p 115.00p 115.00p 3639627
18/10/2022 122.00p 122.90p 120.00p 120.00p 6409444
17/10/2022 115.00p 121.80p 115.00p 121.80p 11356575
14/10/2022 118.20p 120.00p 117.05p 118.40p 5299552
13/10/2022 116.80p 120.60p 115.20p 117.20p 4097826
12/10/2022 116.00p 118.00p 113.00p 116.80p 3374602
11/10/2022 118.00p 119.11p 116.40p 117.20p 2352968
10/10/2022 122.00p 122.00p 118.20p 119.40p 3760700
07/10/2022 122.40p 122.64p 120.00p 120.40p 3112582
06/10/2022 119.40p 123.40p 119.40p 122.40p 7952307
05/10/2022 125.40p 125.40p 119.00p 120.60p 2693513
04/10/2022 128.00p 128.00p 123.00p 124.60p 4769754
03/10/2022 123.00p 125.00p 121.60p 124.20p 6588467
30/09/2022 116.00p 126.20p 116.00p 124.00p 7441548
29/09/2022 123.00p 124.77p 116.80p 118.80p 5664219
28/09/2022 117.40p 123.60p 111.00p 122.80p 8517542
27/09/2022 125.00p 127.00p 116.40p 117.20p 7204791
26/09/2022 126.00p 127.60p 124.60p 126.60p 10333295
23/09/2022 132.40p 132.40p 126.00p 127.60p 9090019
22/09/2022 141.00p 141.00p 131.80p 131.80p 4646683
21/09/2022 138.00p 142.60p 137.20p 141.00p 5229974
20/09/2022 152.00p 152.00p 138.00p 138.40p 4044990
16/09/2022 147.20p 149.00p 146.20p 147.40p 16810248
15/09/2022 147.80p 148.20p 145.96p 148.20p 4269353
14/09/2022 152.00p 152.00p 147.40p 147.40p 11254633
13/09/2022 153.80p 154.00p 149.60p 150.80p 2619686
12/09/2022 151.80p 154.00p 150.80p 154.00p 4128008
09/09/2022 150.40p 152.35p 150.10p 151.00p 2480283
08/09/2022 150.40p 150.80p 148.20p 150.00p 2511503
07/09/2022 148.00p 150.80p 148.00p 150.40p 3216165
06/09/2022 150.00p 152.14p 149.17p 150.00p 8373611
05/09/2022 147.60p 149.40p 146.20p 148.00p 4040354
02/09/2022 145.60p 147.80p 145.00p 147.80p 5753318
01/09/2022 146.40p 147.00p 144.40p 145.20p 7968202
31/08/2022 148.40p 149.00p 145.80p 147.20p 6110986
30/08/2022 147.00p 149.95p 145.40p 148.60p 9273486
29/08/2022 145.80p 147.40p 145.80p 147.00p 2378888
26/08/2022 145.80p 147.40p 145.80p 147.00p 2369892
25/08/2022 146.00p 147.00p 143.20p 146.60p 5373505
24/08/2022 146.60p 147.35p 144.20p 145.40p 4995817
23/08/2022 147.80p 148.40p 146.40p 146.40p 3150343
22/08/2022 148.60p 148.64p 147.00p 148.00p 1637203
19/08/2022 148.00p 149.20p 147.00p 148.40p 2375397
18/08/2022 148.00p 148.73p 147.20p 148.20p 1805441
17/08/2022 148.00p 151.20p 147.40p 147.40p 2386678
16/08/2022 152.00p 152.00p 150.00p 150.80p 2111827
15/08/2022 151.20p 152.00p 148.40p 151.20p 1769624
12/08/2022 149.80p 151.80p 149.36p 150.80p 2305797
11/08/2022 152.00p 154.00p 149.80p 149.80p 3416586
10/08/2022 150.60p 153.20p 148.60p 152.00p 2982839
09/08/2022 147.00p 152.00p 147.00p 149.60p 8471508
08/08/2022 148.60p 150.60p 148.14p 150.60p 2055217
05/08/2022 146.40p 149.40p 146.40p 148.40p 8253236

*Close Price adjusted for both dividends and splits