LXI Reit (LXI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/10/2021 144.40p 148.20p 144.40p 147.40p 2000587
20/10/2021 146.80p 147.20p 144.40p 146.20p 1489085
19/10/2021 147.20p 148.00p 144.57p 146.80p 1852922
18/10/2021 145.20p 148.00p 144.33p 148.00p 2304471
15/10/2021 145.00p 145.20p 143.36p 145.20p 1154561
14/10/2021 142.00p 144.98p 141.20p 144.40p 1400939
13/10/2021 143.20p 143.20p 141.00p 141.80p 3657828
12/10/2021 141.00p 143.00p 141.00p 142.20p 952717
11/10/2021 141.00p 142.80p 140.60p 142.20p 2081755
08/10/2021 139.80p 142.00p 139.24p 141.20p 1322933
07/10/2021 139.00p 140.20p 138.40p 139.80p 1806234
06/10/2021 138.80p 139.50p 137.40p 138.60p 1145401
05/10/2021 138.40p 140.40p 138.07p 139.80p 3238267
04/10/2021 139.80p 140.20p 137.80p 138.40p 778869
01/10/2021 137.40p 140.20p 136.00p 140.20p 929419
30/09/2021 142.00p 142.20p 137.40p 137.40p 1844690
29/09/2021 145.00p 146.00p 142.80p 143.00p 897722
28/09/2021 147.00p 147.00p 143.60p 144.40p 1263795
27/09/2021 141.00p 146.60p 141.00p 146.20p 2184382
24/09/2021 143.00p 144.40p 141.00p 141.60p 1064226
23/09/2021 145.40p 146.41p 143.40p 143.40p 1732734
22/09/2021 142.80p 145.37p 142.76p 144.80p 947491
21/09/2021 144.00p 144.00p 141.31p 142.00p 1496482
20/09/2021 144.40p 145.40p 142.40p 142.80p 1049946
17/09/2021 143.60p 145.33p 143.60p 144.00p 7445615
16/09/2021 143.40p 145.40p 143.00p 144.60p 1540261
15/09/2021 145.00p 145.60p 143.00p 143.00p 867896
14/09/2021 143.60p 145.00p 143.20p 144.80p 722552
13/09/2021 146.40p 146.40p 144.00p 144.40p 3051216
10/09/2021 146.40p 146.40p 144.60p 144.60p 877712
09/09/2021 145.60p 147.20p 144.60p 146.00p 1136629
08/09/2021 147.00p 147.00p 143.60p 145.40p 1871080
07/09/2021 147.00p 148.00p 146.00p 146.80p 1149763
06/09/2021 149.60p 149.60p 147.20p 147.40p 1023642
03/09/2021 147.00p 149.40p 147.00p 149.00p 1230927
02/09/2021 150.00p 150.00p 147.70p 148.00p 827015
01/09/2021 149.40p 150.00p 148.00p 149.60p 954041
31/08/2021 147.60p 150.20p 147.60p 149.20p 1632523
30/08/2021 146.80p 149.00p 146.80p 149.00p 760168
27/08/2021 146.80p 149.00p 146.80p 149.00p 760168
26/08/2021 147.60p 148.60p 146.77p 147.00p 796222
25/08/2021 147.20p 150.00p 146.46p 148.60p 1268536
24/08/2021 148.00p 148.00p 146.20p 147.20p 743989
23/08/2021 148.00p 148.99p 145.40p 147.80p 1033240
20/08/2021 144.00p 147.80p 143.02p 147.80p 2312658
19/08/2021 143.00p 144.20p 142.59p 143.40p 917027
18/08/2021 145.00p 145.00p 143.20p 143.80p 921687
17/08/2021 143.60p 144.80p 143.18p 144.00p 1079355
16/08/2021 143.20p 144.60p 143.20p 144.00p 632945
13/08/2021 143.80p 145.00p 142.00p 143.80p 922263
12/08/2021 143.40p 144.80p 142.80p 142.80p 593329
11/08/2021 144.40p 145.80p 143.40p 143.40p 490178
10/08/2021 144.80p 146.00p 143.60p 144.00p 770331
09/08/2021 145.60p 146.80p 143.60p 143.60p 812988
06/08/2021 143.60p 146.40p 143.60p 145.60p 661828
05/08/2021 143.00p 146.40p 143.00p 146.40p 766305
04/08/2021 143.00p 145.35p 143.00p 144.40p 643365
03/08/2021 143.80p 144.60p 143.00p 143.60p 787269
02/08/2021 142.00p 145.59p 142.00p 143.80p 466168
30/07/2021 142.40p 144.60p 142.40p 144.20p 900083
29/07/2021 142.00p 143.80p 141.40p 142.60p 814685
28/07/2021 143.00p 144.40p 142.60p 143.20p 635392
27/07/2021 143.40p 144.80p 142.80p 143.60p 1804140
26/07/2021 144.60p 145.60p 143.40p 143.40p 607208
23/07/2021 145.40p 145.80p 144.40p 144.40p 835594
22/07/2021 145.00p 145.40p 144.00p 144.60p 542886
21/07/2021 143.80p 145.00p 142.45p 144.60p 1065447
20/07/2021 143.40p 144.80p 142.40p 142.80p 2005634
19/07/2021 143.40p 144.40p 142.00p 143.40p 1069963
16/07/2021 142.60p 145.20p 142.60p 144.40p 931443
15/07/2021 142.80p 144.40p 141.26p 144.40p 1520189
14/07/2021 144.40p 144.69p 142.00p 142.80p 708484
13/07/2021 145.40p 145.80p 143.40p 144.60p 1423311
12/07/2021 143.00p 145.80p 142.40p 145.00p 1676810
09/07/2021 141.60p 143.00p 141.21p 143.00p 1051385
08/07/2021 142.20p 143.00p 141.00p 141.80p 1347663
07/07/2021 142.20p 144.60p 142.00p 142.00p 1986324
06/07/2021 141.00p 142.60p 141.00p 142.20p 2027997
05/07/2021 140.80p 144.00p 140.60p 141.00p 4555876
02/07/2021 141.00p 141.35p 139.00p 141.00p 3459622
01/07/2021 133.80p 141.20p 133.00p 141.00p 10468655
30/06/2021 134.40p 134.80p 133.20p 133.20p 1316980
29/06/2021 135.00p 135.00p 134.00p 134.00p 959335
28/06/2021 136.60p 136.95p 134.80p 135.00p 1306978
25/06/2021 136.20p 136.60p 135.44p 136.60p 1576845
24/06/2021 135.80p 136.60p 135.00p 135.40p 2018168
23/06/2021 144.00p 145.00p 143.44p 144.40p 664786
22/06/2021 141.40p 144.80p 140.20p 144.60p 882312
21/06/2021 141.00p 142.60p 141.00p 141.60p 728577
18/06/2021 142.20p 143.20p 141.60p 142.20p 4215570
17/06/2021 143.00p 144.80p 141.40p 142.00p 1461081
16/06/2021 147.20p 149.20p 143.20p 143.20p 1106035
15/06/2021 147.80p 149.79p 145.80p 145.80p 1694354
14/06/2021 144.00p 148.00p 144.00p 148.00p 1287063
11/06/2021 146.00p 146.00p 143.20p 145.00p 1276060
10/06/2021 146.00p 146.80p 144.00p 145.20p 1901831
09/06/2021 143.40p 146.20p 143.20p 145.20p 1199268
08/06/2021 141.20p 143.60p 141.20p 143.20p 2020179
07/06/2021 140.60p 141.80p 139.60p 141.60p 1284129
04/06/2021 141.40p 141.97p 139.40p 140.20p 1128108
03/06/2021 143.00p 143.00p 140.60p 140.60p 974953
02/06/2021 139.00p 143.00p 139.00p 142.80p 1581144
01/06/2021 138.40p 140.00p 137.40p 140.00p 1307742
31/05/2021 139.00p 139.20p 137.40p 137.40p 735371
28/05/2021 139.00p 139.20p 137.40p 137.40p 735371
27/05/2021 138.80p 139.20p 138.00p 138.80p 2255539
26/05/2021 136.00p 138.40p 135.20p 137.80p 1019798
25/05/2021 139.00p 139.00p 133.80p 133.80p 1891919
24/05/2021 138.00p 139.00p 137.60p 138.40p 631040
21/05/2021 136.40p 138.00p 135.40p 137.40p 1362689
20/05/2021 138.20p 138.60p 136.40p 136.40p 799529
19/05/2021 134.80p 140.40p 134.80p 138.00p 1982098
18/05/2021 136.00p 136.40p 135.00p 136.00p 1554785
17/05/2021 136.00p 136.00p 135.00p 135.80p 1175930
14/05/2021 134.20p 136.60p 134.20p 135.20p 709733
13/05/2021 132.60p 132.61p 131.60p 134.40p 951334
12/05/2021 133.00p 133.60p 132.08p 133.40p 914485
11/05/2021 135.00p 135.40p 132.20p 132.20p 777976
10/05/2021 135.00p 137.00p 134.29p 135.80p 949587
07/05/2021 134.60p 136.20p 134.40p 134.60p 634224
06/05/2021 134.80p 136.00p 134.59p 135.00p 855579
05/05/2021 137.40p 142.04p 134.00p 134.20p 1316464
04/05/2021 136.00p 138.40p 135.80p 138.20p 1618530
30/04/2021 134.20p 137.40p 133.46p 136.60p 1727171
29/04/2021 132.80p 135.00p 132.25p 134.20p 2054449
28/04/2021 133.40p 133.70p 132.40p 132.60p 1686611
27/04/2021 132.00p 135.17p 131.60p 132.60p 1903905
26/04/2021 130.80p 132.80p 130.40p 132.80p 1526053
23/04/2021 131.20p 131.98p 130.60p 131.40p 752868
22/04/2021 131.00p 132.00p 130.80p 132.00p 768544
21/04/2021 131.60p 131.60p 130.72p 131.00p 904981
20/04/2021 133.20p 133.20p 129.20p 131.00p 1756427
19/04/2021 133.20p 133.20p 131.40p 132.20p 1324429
16/04/2021 132.00p 133.00p 131.02p 131.80p 1190726
15/04/2021 132.00p 132.20p 130.80p 131.80p 1268576
14/04/2021 130.00p 131.80p 128.21p 130.60p 964818
13/04/2021 128.60p 130.20p 126.80p 130.20p 1108513
12/04/2021 127.60p 128.40p 126.60p 127.80p 888700
09/04/2021 128.00p 128.00p 127.00p 127.60p 718799
08/04/2021 128.00p 128.55p 126.40p 127.60p 921497
07/04/2021 129.00p 129.00p 126.00p 126.60p 891375
06/04/2021 129.00p 129.00p 125.73p 126.20p 692969
02/04/2021 125.00p 128.40p 125.00p 125.60p 1077056
01/04/2021 125.00p 128.40p 125.00p 125.60p 1077056
31/03/2021 125.00p 126.20p 125.00p 126.00p 912146
30/03/2021 123.40p 125.80p 123.02p 125.60p 1629025
29/03/2021 124.00p 124.40p 121.20p 124.40p 1165294
26/03/2021 124.00p 124.00p 120.99p 121.60p 887013
25/03/2021 125.00p 125.00p 120.20p 120.80p 862443
24/03/2021 123.20p 123.20p 121.60p 122.40p 616476
23/03/2021 124.00p 124.80p 121.60p 122.00p 782945
22/03/2021 125.00p 125.00p 122.80p 123.60p 598758
19/03/2021 126.00p 126.00p 121.60p 122.40p 1589237
18/03/2021 125.60p 126.00p 123.00p 123.00p 595965
17/03/2021 123.00p 125.72p 123.00p 125.00p 773014
16/03/2021 123.00p 127.20p 123.00p 125.40p 1550862
15/03/2021 125.00p 125.00p 124.40p 125.00p 946313
12/03/2021 124.20p 125.20p 123.20p 124.60p 821441
11/03/2021 125.40p 125.80p 123.40p 124.00p 1030775
10/03/2021 124.40p 125.40p 123.00p 125.20p 454220
09/03/2021 126.60p 126.60p 124.40p 124.40p 540610
08/03/2021 126.00p 126.62p 124.20p 124.20p 571007
05/03/2021 125.00p 126.20p 124.16p 125.00p 1016039
04/03/2021 126.00p 127.00p 125.20p 126.00p 564102
03/03/2021 126.00p 127.40p 124.80p 126.00p 892600
02/03/2021 127.80p 127.80p 124.00p 125.60p 788421
01/03/2021 127.80p 127.80p 124.80p 125.60p 759064
26/02/2021 125.00p 127.00p 123.20p 127.00p 1392838
25/02/2021 126.20p 127.80p 125.20p 126.00p 1356557
24/02/2021 126.20p 127.60p 125.40p 127.40p 959204
23/02/2021 125.00p 127.00p 125.00p 125.60p 413133
22/02/2021 126.60p 126.60p 125.00p 125.60p 408640
19/02/2021 125.80p 127.60p 125.00p 126.20p 419456
18/02/2021 127.20p 128.99p 126.01p 127.00p 793375
17/02/2021 128.40p 129.12p 126.50p 127.80p 665229
16/02/2021 128.00p 129.20p 126.34p 127.40p 562747
15/02/2021 127.80p 130.00p 125.40p 128.40p 505507
12/02/2021 126.80p 127.80p 126.00p 127.00p 313077
11/02/2021 126.00p 126.40p 125.00p 126.40p 379277
10/02/2021 127.00p 127.00p 125.00p 125.80p 234579
09/02/2021 125.00p 126.60p 123.42p 126.40p 489900
08/02/2021 125.00p 125.00p 122.40p 125.00p 1184310
05/02/2021 123.00p 124.20p 122.67p 123.80p 699836
04/02/2021 123.20p 124.19p 122.40p 123.20p 449555
03/02/2021 123.80p 125.00p 123.20p 123.60p 574470
02/02/2021 123.40p 124.80p 122.20p 124.00p 387843
01/02/2021 122.60p 125.80p 122.60p 124.00p 987976
29/01/2021 126.00p 126.00p 123.00p 125.00p 1008822
28/01/2021 122.20p 125.20p 121.80p 125.00p 701141
27/01/2021 123.00p 126.60p 122.55p 123.00p 427136
26/01/2021 121.00p 125.99p 120.80p 125.60p 839527
25/01/2021 122.00p 122.00p 118.80p 121.40p 621816
22/01/2021 121.00p 121.38p 119.20p 120.00p 611808
21/01/2021 122.00p 122.00p 119.60p 120.00p 542122
20/01/2021 120.00p 121.20p 119.16p 120.20p 1356592
19/01/2021 120.80p 120.80p 118.60p 119.80p 665629
18/01/2021 119.00p 119.60p 116.37p 118.60p 441390
15/01/2021 121.00p 121.00p 115.00p 116.00p 453884
14/01/2021 121.00p 121.45p 117.23p 118.00p 521597
13/01/2021 120.60p 121.60p 118.80p 118.80p 742252

*Close Price adjusted for both dividends and splits