LXI Reit (LXI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/08/2022 146.40p 148.20p 146.40p 147.40p 10373743
03/08/2022 148.00p 148.00p 146.00p 147.60p 4477506
02/08/2022 150.00p 150.00p 145.80p 147.40p 4784641
01/08/2022 146.60p 148.80p 146.60p 146.80p 4412601
29/07/2022 150.00p 150.00p 147.40p 148.40p 3870122
28/07/2022 148.00p 148.40p 146.40p 147.40p 4573305
27/07/2022 150.80p 150.80p 147.40p 147.40p 5484701
26/07/2022 150.20p 150.73p 149.40p 150.00p 3965506
25/07/2022 149.00p 150.40p 147.20p 149.80p 5246918
22/07/2022 147.20p 148.80p 146.28p 148.40p 17291384
21/07/2022 148.00p 149.40p 146.20p 147.00p 15003731
20/07/2022 147.20p 148.85p 146.69p 148.00p 6569622
19/07/2022 146.00p 146.80p 144.80p 146.60p 5261968
18/07/2022 146.00p 147.00p 144.60p 145.60p 2333226
15/07/2022 145.00p 146.00p 144.00p 145.20p 5019545
14/07/2022 148.00p 148.00p 143.80p 144.60p 8835287
13/07/2022 147.60p 148.00p 145.80p 147.80p 12888678
12/07/2022 147.00p 147.80p 144.00p 147.40p 7661085
11/07/2022 147.20p 147.20p 142.61p 144.40p 5653119
08/07/2022 144.60p 147.40p 144.20p 146.40p 97041968
07/07/2022 141.40p 146.60p 141.20p 145.20p 13827538
06/07/2022 140.80p 142.00p 139.60p 140.20p 2335525
05/07/2022 142.00p 142.20p 138.60p 138.60p 15721400
04/07/2022 139.60p 142.20p 139.60p 141.00p 6115908
01/07/2022 142.40p 142.40p 139.50p 141.80p 4361718
30/06/2022 145.00p 145.20p 140.80p 142.40p 6578304
29/06/2022 144.80p 145.63p 143.20p 145.00p 7167819
28/06/2022 142.80p 145.80p 142.20p 145.00p 8714352
27/06/2022 139.00p 142.80p 138.10p 142.20p 5854387
24/06/2022 140.00p 143.00p 136.80p 138.20p 2874512
23/06/2022 136.00p 138.20p 135.00p 137.80p 4195833
22/06/2022 137.00p 140.64p 135.60p 138.20p 5456544
21/06/2022 138.80p 139.40p 136.60p 137.40p 1493723
20/06/2022 139.80p 141.20p 135.20p 138.00p 3190049
17/06/2022 142.40p 143.00p 139.40p 139.80p 19974040
16/06/2022 144.00p 144.00p 140.20p 140.60p 4632749
15/06/2022 143.20p 144.20p 142.40p 143.20p 7069004
14/06/2022 143.00p 143.80p 141.00p 142.60p 5485086
13/06/2022 140.40p 143.40p 140.40p 141.60p 4706997
10/06/2022 145.40p 145.40p 142.60p 143.00p 5901269
09/06/2022 143.00p 147.00p 143.00p 146.20p 11909061
08/06/2022 145.00p 145.80p 143.20p 143.80p 4512782
07/06/2022 145.00p 146.20p 144.20p 145.80p 2668394
06/06/2022 144.80p 145.80p 142.90p 145.40p 4614915
01/06/2022 145.00p 145.80p 143.60p 143.80p 3363576
31/05/2022 145.60p 145.60p 143.40p 144.40p 4940752
27/05/2022 148.00p 148.00p 142.60p 144.20p 1976097
26/05/2022 144.40p 144.60p 142.80p 144.20p 4497458
25/05/2022 145.00p 145.79p 143.40p 145.00p 2222006
24/05/2022 145.00p 145.40p 143.20p 144.40p 2125348
23/05/2022 144.00p 145.20p 142.80p 144.20p 4016465
20/05/2022 140.00p 142.00p 138.80p 141.20p 2938541
19/05/2022 140.20p 140.53p 136.00p 139.40p 1861083
18/05/2022 143.00p 144.60p 139.80p 140.80p 5636916
17/05/2022 144.00p 145.40p 143.80p 144.20p 13288507
16/05/2022 141.00p 145.60p 141.00p 145.40p 3094724
13/05/2022 136.80p 141.80p 136.60p 141.80p 5066211
12/05/2022 138.40p 138.40p 133.80p 136.80p 3570530
11/05/2022 142.00p 142.77p 134.40p 137.00p 4795760
10/05/2022 140.40p 143.80p 139.80p 142.20p 2399283
09/05/2022 143.20p 144.00p 139.60p 140.00p 2071131
06/05/2022 146.00p 146.40p 143.40p 143.80p 1766683
05/05/2022 143.80p 147.87p 143.80p 147.00p 1452874
04/05/2022 148.00p 148.00p 143.99p 144.00p 2138426
03/05/2022 149.40p 149.40p 147.20p 147.20p 2030993
29/04/2022 149.80p 150.39p 148.15p 148.20p 1590164
28/04/2022 150.60p 150.60p 148.09p 149.60p 1445897
27/04/2022 148.00p 150.00p 148.00p 148.80p 1855286
26/04/2022 150.40p 150.40p 148.00p 150.00p 2004493
25/04/2022 147.60p 150.00p 147.60p 149.60p 2998669
22/04/2022 148.20p 151.00p 148.20p 150.20p 1505783
21/04/2022 148.00p 151.20p 148.00p 150.60p 2243331
20/04/2022 149.40p 150.20p 148.40p 148.80p 1258547
19/04/2022 151.00p 152.00p 148.60p 149.20p 2017762
18/04/2022 148.20p 150.00p 147.79p 150.00p 2007758
15/04/2022 148.20p 150.00p 147.79p 150.00p 2007758
14/04/2022 148.20p 150.00p 147.79p 150.00p 2007758
13/04/2022 148.00p 149.00p 146.60p 148.00p 2627511
12/04/2022 151.00p 151.00p 147.60p 147.60p 1193506
11/04/2022 151.00p 151.00p 149.60p 150.60p 1877389
08/04/2022 151.60p 152.00p 149.95p 150.20p 1633392
07/04/2022 150.00p 151.20p 149.74p 150.80p 3003979
06/04/2022 150.00p 150.00p 148.00p 150.00p 2631205
05/04/2022 147.40p 149.20p 147.00p 149.20p 3794401
04/04/2022 150.60p 150.60p 147.59p 147.60p 1975402
01/04/2022 148.20p 150.60p 148.20p 149.80p 4134592
31/03/2022 150.00p 150.00p 147.80p 148.00p 2001132
30/03/2022 149.80p 149.93p 148.20p 148.80p 1282612
29/03/2022 149.20p 150.00p 148.40p 149.40p 4640890
28/03/2022 149.00p 149.00p 148.00p 148.40p 1374680
25/03/2022 145.80p 149.05p 145.60p 148.60p 2724778
24/03/2022 146.00p 147.20p 145.00p 146.20p 5896604
23/03/2022 146.60p 148.56p 146.40p 147.00p 3225010
22/03/2022 145.80p 147.80p 144.93p 147.40p 3327946
21/03/2022 144.80p 146.80p 144.40p 145.40p 3204927
18/03/2022 146.00p 146.00p 142.00p 142.00p 25254988
17/03/2022 145.00p 146.00p 144.00p 145.00p 2499241
16/03/2022 144.00p 145.60p 143.80p 144.40p 4649078
15/03/2022 144.40p 144.40p 142.30p 143.20p 2183509
14/03/2022 141.00p 144.60p 141.00p 143.60p 3088555
11/03/2022 140.00p 144.12p 140.00p 142.00p 2403808
10/03/2022 140.00p 142.00p 139.20p 141.00p 3083213
09/03/2022 135.20p 139.60p 135.20p 139.20p 2559236
08/03/2022 133.00p 137.20p 133.00p 136.20p 4863713
07/03/2022 135.00p 135.60p 132.40p 133.60p 3736098
04/03/2022 137.40p 139.26p 135.40p 136.40p 2719075
03/03/2022 139.00p 140.11p 137.60p 138.00p 2488501
02/03/2022 138.60p 139.40p 137.60p 139.00p 2554625
01/03/2022 139.00p 139.60p 137.40p 137.40p 1904561
28/02/2022 138.00p 139.00p 137.21p 138.60p 3842702
25/02/2022 135.00p 138.20p 135.00p 138.20p 5061579
24/02/2022 135.00p 136.40p 133.40p 135.20p 2117588
23/02/2022 139.00p 139.00p 136.80p 137.20p 1802285
22/02/2022 137.60p 138.68p 135.90p 137.40p 5037682
21/02/2022 136.80p 140.40p 136.80p 138.00p 6071711
18/02/2022 136.40p 137.40p 136.00p 136.00p 2132793
17/02/2022 139.00p 139.00p 136.40p 136.80p 2942784
16/02/2022 138.40p 139.59p 138.40p 138.60p 12456592
15/02/2022 141.00p 141.20p 138.60p 138.60p 4353521
14/02/2022 142.00p 142.80p 140.80p 140.80p 14361244
11/02/2022 143.00p 143.40p 141.60p 142.20p 4927162
10/02/2022 143.20p 144.00p 142.00p 142.80p 7314126
09/02/2022 143.00p 144.80p 143.00p 144.40p 1966684
08/02/2022 144.60p 144.80p 142.99p 143.20p 1746485
07/02/2022 146.00p 146.00p 143.40p 143.40p 2756495
04/02/2022 146.60p 148.00p 144.40p 144.60p 2139975
03/02/2022 146.60p 147.60p 145.60p 146.60p 1545134
02/02/2022 146.60p 147.00p 145.80p 146.20p 1136033
01/02/2022 147.00p 147.40p 145.40p 146.00p 7949803
31/01/2022 146.60p 147.00p 145.19p 147.00p 1699927
28/01/2022 146.80p 146.80p 144.80p 146.00p 2216095
27/01/2022 145.00p 146.40p 143.60p 145.40p 1370268
26/01/2022 144.40p 147.20p 144.20p 145.80p 1558569
25/01/2022 145.20p 146.40p 144.40p 145.20p 1468121
24/01/2022 146.80p 146.80p 143.80p 145.60p 1918218
21/01/2022 145.80p 147.60p 145.80p 146.80p 2406287
20/01/2022 145.00p 147.00p 145.00p 146.80p 3896595
19/01/2022 148.00p 148.00p 146.00p 146.40p 2027919
18/01/2022 148.40p 148.40p 145.27p 147.60p 2121787
17/01/2022 152.00p 153.40p 150.60p 152.40p 1315124
14/01/2022 149.00p 151.40p 149.00p 150.40p 1471862
13/01/2022 147.60p 151.20p 146.84p 149.80p 2464551
12/01/2022 144.00p 148.20p 144.00p 147.60p 2214790
10/01/2022 144.20p 147.00p 143.60p 146.60p 1355447
07/01/2022 143.60p 145.20p 142.60p 143.40p 895744
06/01/2022 144.40p 145.60p 143.60p 144.40p 974187
05/01/2022 146.20p 147.80p 144.20p 144.60p 982530
04/01/2022 145.40p 148.79p 145.40p 147.40p 2219204
03/01/2022 146.40p 147.00p 144.59p 145.00p 932882
31/12/2021 146.40p 147.00p 144.59p 145.00p 932882
30/12/2021 147.80p 149.00p 146.80p 147.00p 2179792
29/12/2021 145.00p 149.60p 144.80p 148.00p 2804882
28/12/2021 145.20p 146.80p 144.60p 146.00p 652452
27/12/2021 145.20p 146.80p 144.60p 146.00p 652452
24/12/2021 145.20p 146.80p 144.60p 146.00p 652452
23/12/2021 145.20p 145.78p 143.83p 144.60p 1533675
22/12/2021 143.60p 145.60p 143.60p 144.80p 2273124
21/12/2021 144.80p 145.20p 143.80p 144.00p 1728903
20/12/2021 143.80p 145.30p 143.28p 144.00p 2145761
17/12/2021 144.00p 145.40p 143.28p 145.00p 3057443
16/12/2021 148.40p 149.10p 143.60p 143.60p 1938173
15/12/2021 147.20p 148.40p 145.00p 146.60p 1824816
14/12/2021 145.00p 149.00p 144.68p 146.20p 7271995
13/12/2021 145.00p 146.60p 144.40p 145.00p 1708021
10/12/2021 148.00p 148.00p 145.80p 146.00p 849114
09/12/2021 147.40p 148.80p 146.60p 147.00p 1442538
08/12/2021 148.00p 150.40p 147.40p 148.20p 1394436
07/12/2021 149.00p 149.98p 147.67p 148.20p 1369435
06/12/2021 147.40p 149.00p 146.72p 148.20p 667715
03/12/2021 146.00p 148.00p 145.80p 146.80p 2199634
02/12/2021 145.80p 146.00p 144.41p 145.40p 1595485
01/12/2021 149.20p 149.20p 147.20p 147.20p 916282
30/11/2021 149.20p 150.72p 146.80p 147.80p 2273358
29/11/2021 152.80p 152.80p 149.40p 149.40p 1047298
26/11/2021 151.60p 152.80p 150.60p 150.60p 902741
25/11/2021 153.20p 155.00p 152.60p 153.80p 1997352
24/11/2021 147.40p 155.60p 147.40p 153.00p 3732407
23/11/2021 147.20p 149.00p 147.20p 147.40p 1051163
22/11/2021 148.00p 148.60p 146.80p 148.20p 3088315
19/11/2021 147.00p 148.00p 146.40p 147.40p 2234406
18/11/2021 144.40p 146.80p 143.50p 146.80p 1102845
17/11/2021 146.00p 146.00p 143.40p 144.00p 1618306
16/11/2021 146.00p 146.60p 144.20p 145.00p 689181
15/11/2021 146.20p 147.60p 145.69p 146.00p 784871
12/11/2021 146.00p 147.40p 145.80p 146.00p 818925
11/11/2021 144.00p 147.20p 144.00p 146.60p 967401
10/11/2021 143.00p 145.62p 143.00p 144.60p 1967527
09/11/2021 145.60p 146.20p 143.60p 143.60p 1173469
08/11/2021 146.00p 146.80p 145.00p 145.80p 644586
05/11/2021 146.40p 147.11p 145.00p 146.20p 696264
04/11/2021 145.80p 147.60p 145.00p 146.80p 890267
03/11/2021 144.60p 145.60p 143.60p 144.20p 626834
02/11/2021 144.00p 145.80p 143.20p 145.40p 915301
01/11/2021 146.00p 147.04p 144.20p 144.20p 1002013
29/10/2021 146.40p 147.40p 145.20p 146.80p 1232208
28/10/2021 147.80p 148.80p 146.00p 147.00p 994382
27/10/2021 148.00p 149.40p 147.40p 148.60p 1382073
26/10/2021 146.60p 148.40p 145.60p 148.00p 959863
25/10/2021 145.00p 146.40p 144.54p 146.20p 860317
22/10/2021 147.00p 148.00p 145.00p 145.60p 739482

*Close Price adjusted for both dividends and splits