Living REIT plc (LON:LIVE)
London · Delayed Price · Currency is GBP · Price in GBX 75.00
-0.35 (-0.47%)
At close: Jul 9, 2026
Living REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 76.70 | 76.70 | 73.70 | 74.40 | 73.00 | -0.53% | 732,864 |
| Jun 19, 2026 | 76.80 | 76.90 | 74.30 | 74.80 | 73.39 | -2.09% | 1,803,903 |
| Jun 18, 2026 | 73.20 | 76.90 | 73.20 | 76.40 | 74.96 | 2.69% | 1,323,560 |
| Jun 17, 2026 | 72.80 | 75.60 | 72.00 | 74.40 | 73.00 | 2.90% | 3,577,110 |
| Jun 16, 2026 | 74.00 | 74.00 | 70.40 | 72.30 | 70.94 | - | 481,350 |
| Jun 15, 2026 | 74.00 | 74.00 | 70.50 | 72.30 | 70.94 | 0.84% | 706,842 |
| Jun 12, 2026 | 70.80 | 73.00 | 70.60 | 71.70 | 70.35 | 1.27% | 3,694,020 |
| Jun 11, 2026 | 71.20 | 72.00 | 70.30 | 70.80 | 69.47 | -0.28% | 885,209 |
| Jun 10, 2026 | 70.90 | 71.20 | 70.30 | 71.00 | 69.66 | 0.42% | 598,449 |
| Jun 9, 2026 | 73.00 | 73.00 | 70.60 | 70.70 | 69.37 | -1.12% | 1,090,282 |
| Jun 8, 2026 | 72.00 | 73.00 | 71.10 | 71.50 | 70.15 | -0.69% | 931,129 |
| Jun 5, 2026 | 72.00 | 73.70 | 71.70 | 72.00 | 70.64 | 0.14% | 322,413 |
| Jun 4, 2026 | 71.90 | 73.40 | 71.70 | 71.90 | 70.54 | -0.42% | 570,444 |
| Jun 3, 2026 | 72.00 | 73.80 | 71.90 | 72.20 | 70.84 | -0.96% | 512,726 |
| Jun 2, 2026 | 71.60 | 73.90 | 71.50 | 72.90 | 71.53 | 1.39% | 1,514,620 |
| Jun 1, 2026 | 74.00 | 74.00 | 71.60 | 71.90 | 70.54 | -0.96% | 1,032,964 |
| May 29, 2026 | 72.10 | 73.80 | 71.60 | 72.60 | 71.23 | -0.27% | 784,854 |
| May 28, 2026 | 72.60 | 73.90 | 71.30 | 72.80 | 71.43 | - | 399,766 |
| May 27, 2026 | 72.20 | 73.50 | 71.90 | 72.80 | 71.43 | 0.69% | 349,683 |
| May 26, 2026 | 72.00 | 74.00 | 71.90 | 72.30 | 70.94 | -0.55% | 313,171 |
| May 22, 2026 | 72.40 | 74.20 | 72.00 | 72.70 | 71.33 | 0.41% | 538,920 |
| May 21, 2026 | 72.50 | 73.80 | 70.90 | 72.40 | 71.04 | -0.69% | 1,916,466 |
| May 20, 2026 | 70.60 | 73.24 | 70.60 | 72.90 | 71.53 | 2.68% | 625,436 |
| May 19, 2026 | 72.20 | 74.00 | 70.50 | 71.00 | 69.66 | -2.20% | 799,639 |
| May 18, 2026 | 74.00 | 74.00 | 70.50 | 72.60 | 71.23 | 1.54% | 490,991 |
| May 15, 2026 | 72.00 | 72.00 | 70.30 | 71.50 | 70.15 | 0.42% | 520,255 |
| May 14, 2026 | 70.10 | 73.40 | 70.10 | 71.20 | 69.86 | 0.56% | 298,874 |
| May 13, 2026 | 71.60 | 72.00 | 69.10 | 70.80 | 69.47 | -0.70% | 426,101 |
| May 12, 2026 | 70.60 | 73.10 | 70.10 | 71.30 | 69.96 | -1.25% | 435,386 |
| May 11, 2026 | 72.00 | 72.60 | 70.00 | 72.20 | 70.84 | 0.28% | 605,202 |
| May 8, 2026 | 71.80 | 73.70 | 71.50 | 72.00 | 70.64 | -0.41% | 485,921 |
| May 7, 2026 | 73.80 | 76.00 | 72.20 | 72.30 | 70.94 | -2.17% | 429,768 |
| May 6, 2026 | 73.30 | 74.60 | 72.20 | 73.90 | 72.51 | 1.79% | 528,285 |
| May 5, 2026 | 74.10 | 74.10 | 71.10 | 72.60 | 71.23 | -0.68% | 802,328 |
| May 1, 2026 | 74.00 | 74.00 | 71.80 | 73.10 | 71.72 | 0.27% | 477,621 |
| Apr 30, 2026 | 73.00 | 73.00 | 71.10 | 72.90 | 71.53 | 0.69% | 516,723 |
| Apr 29, 2026 | 73.00 | 73.60 | 71.20 | 72.40 | 71.04 | -0.82% | 549,121 |