Living REIT plc (LON:LIVE)
London · Delayed Price · Currency is GBP · Price in GBX 75.30
-1.00 (-1.31%)
Sep 1, 2026, 4:35 PM GMT
Living REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 77.00 | 77.00 | 74.20 | 75.30 | 75.30 | -1.31% | 468,075 |
| Aug 28, 2026 | 75.10 | 77.00 | 75.00 | 76.30 | 76.30 | 1.73% | 875,046 |
| Aug 27, 2026 | 75.39 | 76.50 | 75.00 | 75.00 | 75.00 | -2.34% | 412,648 |
| Aug 26, 2026 | 76.70 | 77.00 | 75.20 | 76.80 | 76.80 | 0.39% | 320,471 |
| Aug 25, 2026 | 75.80 | 76.90 | 75.10 | 76.50 | 76.50 | 0.92% | 565,932 |
| Aug 24, 2026 | 75.80 | 76.10 | 75.40 | 75.80 | 75.80 | -0.26% | 263,709 |
| Aug 21, 2026 | 75.55 | 76.60 | 75.30 | 76.00 | 76.00 | - | 560,883 |
| Aug 20, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 0.66% | 346,828 |
| Aug 19, 2026 | 75.52 | 75.50 | 74.80 | 75.50 | 75.50 | 0.67% | 350,654 |
| Aug 18, 2026 | 74.50 | 76.20 | 74.50 | 75.00 | 75.00 | 0.40% | 823,247 |
| Aug 17, 2026 | 76.27 | 75.80 | 74.70 | 74.70 | 74.70 | -1.97% | 384,134 |
| Aug 14, 2026 | 76.20 | 77.90 | 74.90 | 76.20 | 76.20 | 0.13% | 401,869 |
| Aug 13, 2026 | 75.10 | 76.40 | 75.00 | 76.10 | 76.10 | 0.53% | 376,946 |
| Aug 12, 2026 | 76.10 | 76.70 | 75.20 | 75.70 | 75.70 | -0.39% | 744,353 |
| Aug 11, 2026 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | 0.26% | 1,069,826 |
| Aug 10, 2026 | 79.60 | 79.60 | 75.30 | 75.80 | 75.80 | -0.66% | 553,345 |
| Aug 7, 2026 | 79.60 | 79.60 | 76.00 | 76.30 | 76.30 | -0.39% | 305,790 |
| Aug 6, 2026 | 78.05 | 77.00 | 76.20 | 76.60 | 76.60 | 0.13% | 327,515 |
| Aug 5, 2026 | 76.40 | 79.50 | 76.10 | 76.50 | 76.50 | -1.16% | 551,731 |
| Aug 4, 2026 | 76.10 | 78.70 | 76.10 | 77.40 | 77.40 | -1.65% | 548,725 |
| Aug 3, 2026 | 77.00 | 79.60 | 75.90 | 78.70 | 78.70 | 1.94% | 924,906 |
| Jul 31, 2026 | 75.90 | 79.30 | 75.90 | 77.20 | 77.20 | -0.77% | 682,807 |
| Jul 30, 2026 | 76.90 | 78.20 | 75.60 | 77.80 | 77.80 | 0.91% | 497,851 |
| Jul 29, 2026 | 77.50 | 79.60 | 76.80 | 77.10 | 77.10 | -0.39% | 667,874 |
| Jul 28, 2026 | 79.30 | 79.60 | 77.40 | 77.40 | 77.40 | -1.53% | 802,576 |
| Jul 27, 2026 | 78.50 | 79.60 | 78.50 | 78.60 | 78.60 | 0.26% | 1,137,555 |
| Jul 24, 2026 | 78.10 | 79.60 | 78.10 | 78.40 | 78.40 | -0.13% | 382,718 |
| Jul 23, 2026 | 79.70 | 80.00 | 78.10 | 78.50 | 78.50 | -0.63% | 743,364 |
| Jul 22, 2026 | 78.30 | 80.40 | 78.00 | 79.00 | 79.00 | -0.75% | 1,097,277 |
| Jul 21, 2026 | 78.20 | 80.00 | 78.00 | 79.60 | 79.60 | - | 394,326 |
| Jul 20, 2026 | 79.50 | 80.30 | 78.10 | 79.60 | 79.60 | 1.14% | 1,272,014 |
| Jul 17, 2026 | 79.30 | 79.90 | 78.60 | 78.70 | 78.70 | -0.88% | 348,085 |
| Jul 16, 2026 | 80.80 | 80.80 | 78.60 | 79.40 | 79.40 | 0.51% | 798,218 |
| Jul 15, 2026 | 78.20 | 80.40 | 77.50 | 79.00 | 79.00 | 1.94% | 1,684,849 |
| Jul 14, 2026 | 77.00 | 77.60 | 75.10 | 77.50 | 77.50 | 1.31% | 2,068,920 |
| Jul 13, 2026 | 75.60 | 76.50 | 74.40 | 76.50 | 76.50 | 1.73% | 3,422,622 |
| Jul 10, 2026 | 75.00 | 75.90 | 74.60 | 75.20 | 75.20 | 0.27% | 963,981 |
| Jul 9, 2026 | 74.20 | 77.70 | 74.10 | 75.00 | 75.00 | -0.47% | 432,458 |
| Jul 8, 2026 | 77.40 | 77.50 | 74.40 | 76.80 | 75.35 | -0.26% | 793,040 |
| Jul 7, 2026 | 76.60 | 77.50 | 76.40 | 77.00 | 75.55 | -0.26% | 484,677 |
| Jul 6, 2026 | 76.80 | 77.50 | 76.10 | 77.20 | 75.75 | 0.26% | 773,742 |
| Jul 3, 2026 | 78.00 | 78.00 | 76.10 | 77.00 | 75.55 | - | 2,535,753 |
| Jul 2, 2026 | 77.10 | 78.80 | 76.20 | 77.00 | 75.55 | 0.26% | 363,696 |
| Jul 1, 2026 | 77.00 | 77.00 | 75.60 | 76.80 | 75.35 | 0.79% | 553,159 |
| Jun 30, 2026 | 78.00 | 78.00 | 75.48 | 76.20 | 74.76 | -0.91% | 533,184 |
| Jun 29, 2026 | 79.00 | 79.00 | 76.40 | 76.90 | 75.45 | - | 344,695 |
| Jun 26, 2026 | 75.30 | 78.30 | 75.30 | 76.90 | 75.45 | -0.39% | 803,368 |
| Jun 25, 2026 | 77.20 | 78.90 | 77.10 | 77.20 | 75.75 | -1.15% | 413,559 |
| Jun 24, 2026 | 76.60 | 78.10 | 75.40 | 78.10 | 76.63 | 2.23% | 684,512 |
| Jun 23, 2026 | 74.10 | 76.50 | 73.80 | 76.40 | 74.96 | 2.69% | 1,186,429 |