Living REIT plc (LON:LIVE)
London · Delayed Price · Currency is GBP · Price in GBX 75.20
-0.10 (-0.13%)
Sep 23, 2026, 3:17 PM GMT
Living REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 75.20 | 75.60 | 75.20 | 75.40 | - | 0.13% | 227,967 |
| Sep 22, 2026 | 75.13 | 76.00 | 74.40 | 75.30 | 75.30 | -0.13% | 758,870 |
| Sep 21, 2026 | 74.89 | 75.50 | 73.50 | 75.40 | 75.40 | 3.29% | 1,193,173 |
| Sep 18, 2026 | 74.30 | 76.10 | 73.00 | 73.00 | 73.00 | -2.41% | 2,035,473 |
| Sep 17, 2026 | 73.73 | 76.30 | 74.10 | 74.80 | 74.80 | - | 385,615 |
| Sep 16, 2026 | 74.60 | 75.50 | 73.70 | 74.80 | 74.80 | 0.54% | 783,908 |
| Sep 15, 2026 | 72.30 | 75.30 | 72.10 | 74.40 | 74.40 | 2.90% | 1,281,795 |
| Sep 14, 2026 | 72.30 | 73.30 | 72.30 | 72.30 | 72.30 | 0.42% | 893,482 |
| Sep 11, 2026 | 73.20 | 74.50 | 72.00 | 72.00 | 72.00 | -2.04% | 338,704 |
| Sep 10, 2026 | 73.30 | 75.00 | 73.20 | 73.50 | 73.50 | 0.14% | 304,506 |
| Sep 9, 2026 | 75.00 | 76.30 | 73.30 | 73.40 | 73.40 | -0.68% | 302,527 |
| Sep 8, 2026 | 73.70 | 76.20 | 73.20 | 73.90 | 73.90 | - | 494,211 |
| Sep 7, 2026 | 76.00 | 76.00 | 73.70 | 73.90 | 73.90 | 0.14% | 483,866 |
| Sep 4, 2026 | 76.80 | 76.80 | 73.70 | 73.80 | 73.80 | -0.40% | 492,612 |
| Sep 3, 2026 | 74.50 | 77.00 | 74.10 | 74.10 | 74.10 | -0.67% | 600,270 |
| Sep 2, 2026 | 76.00 | 76.00 | 74.50 | 74.60 | 74.60 | -0.93% | 288,195 |
| 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 |