Living REIT plc (LON:LIVE)
London · Delayed Price · Currency is GBP · Price in GBX 71.80
+1.20 (1.70%)
Oct 15, 2026, 10:14 AM GMT
Living REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 70.00 | 72.30 | 70.00 | 71.80 | 71.80 | 1.70% | 415,460 |
| Oct 14, 2026 | 71.00 | 71.00 | 69.80 | 70.60 | 70.60 | 0.86% | 1,091,901 |
| Oct 13, 2026 | 69.66 | 70.20 | 69.60 | 70.00 | 70.00 | 0.43% | 2,185,328 |
| Oct 12, 2026 | 71.40 | 70.90 | 69.30 | 69.70 | 69.70 | 0.14% | 1,970,006 |
| Oct 9, 2026 | 69.80 | 69.90 | 69.20 | 69.60 | 69.60 | 0.14% | 1,651,810 |
| Oct 8, 2026 | 69.80 | 71.70 | 69.50 | 69.50 | 69.50 | -1.84% | 1,382,730 |
| Oct 7, 2026 | 70.40 | 72.40 | 69.80 | 70.80 | 70.80 | 0.71% | 368,698 |
| Oct 6, 2026 | 71.10 | 73.30 | 68.70 | 70.30 | 70.30 | -0.99% | 934,074 |
| Oct 5, 2026 | 71.30 | 73.31 | 71.00 | 71.00 | 71.00 | -0.56% | 702,701 |
| Oct 2, 2026 | 71.70 | 72.50 | 71.30 | 71.40 | 71.40 | -0.42% | 687,376 |
| Oct 1, 2026 | 73.20 | 74.30 | 71.70 | 71.70 | 71.70 | -3.11% | 1,072,002 |
| Sep 30, 2026 | 74.20 | 75.50 | 73.10 | 74.00 | 74.00 | 0.54% | 633,259 |
| Sep 29, 2026 | 74.50 | 75.40 | 73.20 | 73.60 | 73.60 | -0.81% | 342,326 |
| Sep 28, 2026 | 73.90 | 75.30 | 73.90 | 74.20 | 74.20 | 0.27% | 764,673 |
| Sep 25, 2026 | 73.40 | 75.00 | 73.40 | 74.00 | 74.00 | 0.82% | 1,554,433 |
| Sep 24, 2026 | 73.43 | 74.90 | 73.40 | 73.40 | 73.40 | -0.48% | 908,911 |
| Sep 23, 2026 | 75.20 | 75.80 | 75.20 | 75.20 | 73.75 | -0.13% | 736,443 |
| Sep 22, 2026 | 74.40 | 76.00 | 74.20 | 75.30 | 73.85 | -0.13% | 758,872 |
| Sep 21, 2026 | 74.30 | 76.00 | 72.80 | 75.40 | 73.95 | 3.29% | 1,193,180 |
| Sep 18, 2026 | 74.30 | 76.10 | 73.00 | 73.00 | 71.59 | -2.41% | 2,307,306 |
| Sep 17, 2026 | 74.10 | 76.30 | 73.20 | 74.80 | 73.36 | - | 385,615 |
| Sep 16, 2026 | 74.60 | 75.50 | 73.60 | 74.80 | 73.36 | 0.54% | 783,920 |
| Sep 15, 2026 | 72.30 | 75.50 | 72.10 | 74.40 | 72.97 | 2.90% | 1,281,795 |
| Sep 14, 2026 | 72.30 | 74.70 | 72.30 | 72.30 | 70.91 | 0.42% | 893,491 |
| Sep 11, 2026 | 73.20 | 74.50 | 72.00 | 72.00 | 70.61 | -2.04% | 338,704 |
| Sep 10, 2026 | 73.30 | 75.00 | 73.20 | 73.50 | 72.09 | 0.14% | 304,506 |
| Sep 9, 2026 | 75.00 | 76.30 | 73.30 | 73.40 | 71.99 | -0.68% | 302,527 |
| Sep 8, 2026 | 73.70 | 76.20 | 73.20 | 73.90 | 72.48 | - | 494,211 |
| Sep 7, 2026 | 76.00 | 76.00 | 73.70 | 73.90 | 72.48 | 0.14% | 483,866 |
| Sep 4, 2026 | 76.80 | 76.80 | 73.70 | 73.80 | 72.38 | -0.40% | 492,612 |
| Sep 3, 2026 | 74.50 | 77.00 | 74.10 | 74.10 | 72.67 | -0.67% | 600,270 |
| Sep 2, 2026 | 76.00 | 76.00 | 74.50 | 74.60 | 73.16 | -0.93% | 288,179 |
| Sep 1, 2026 | 77.00 | 77.00 | 74.20 | 75.30 | 73.85 | -1.31% | 468,096 |
| Aug 28, 2026 | 75.10 | 77.00 | 75.00 | 76.30 | 74.83 | 1.73% | 875,046 |
| Aug 27, 2026 | 76.00 | 76.60 | 75.00 | 75.00 | 73.56 | -2.34% | 412,653 |
| Aug 26, 2026 | 76.70 | 77.00 | 75.20 | 76.80 | 75.32 | 0.39% | 320,471 |
| Aug 25, 2026 | 75.80 | 76.90 | 75.10 | 76.50 | 75.03 | 0.92% | 565,932 |
| Aug 24, 2026 | 76.00 | 77.70 | 75.20 | 75.80 | 74.34 | -0.26% | 263,746 |
| Aug 21, 2026 | 76.00 | 77.60 | 75.30 | 76.00 | 74.54 | - | 832,856 |
| Aug 20, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 74.54 | 0.66% | 346,821 |
| Aug 19, 2026 | 75.50 | 76.40 | 74.80 | 75.50 | 74.05 | 0.67% | 367,159 |
| Aug 18, 2026 | 74.50 | 77.20 | 74.50 | 75.00 | 73.56 | 0.40% | 1,931,235 |
| Aug 17, 2026 | 75.50 | 76.40 | 74.70 | 74.70 | 73.26 | -1.97% | 384,137 |
| Aug 14, 2026 | 76.20 | 77.90 | 74.90 | 76.20 | 74.73 | 0.13% | 401,874 |
| Aug 13, 2026 | 75.10 | 76.90 | 75.00 | 76.10 | 74.64 | 0.53% | 376,948 |
| Aug 12, 2026 | 76.10 | 76.70 | 75.20 | 75.70 | 74.24 | -0.39% | 744,353 |
| Aug 11, 2026 | 79.00 | 79.00 | 75.00 | 76.00 | 74.54 | 0.26% | 1,069,826 |
| Aug 10, 2026 | 79.60 | 79.60 | 75.30 | 75.80 | 74.34 | -0.66% | 553,373 |
| Aug 7, 2026 | 79.60 | 79.60 | 76.00 | 76.30 | 74.83 | -0.39% | 305,790 |
| Aug 6, 2026 | 77.00 | 79.60 | 76.20 | 76.60 | 75.13 | 0.13% | 327,527 |