Living REIT plc LIVE
LSE · United Kingdom · Finance
GBp 71.70-2.30 (-3.11%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 74.00 | +0.54% | GBp 74.20 | GBp 75.50 | GBp 73.10 | 633.26K |
| 2026-09-29 | GBp 73.60 | -0.81% | GBp 74.50 | GBp 75.40 | GBp 73.20 | 342.33K |
| 2026-09-28 | GBp 74.20 | +0.27% | GBp 73.90 | GBp 75.30 | GBp 73.60 | 769.13K |
| 2026-09-25 | GBp 74.00 | +0.82% | GBp 73.40 | GBp 75.10 | GBp 73.40 | 1.55M |
| 2026-09-24 | GBp 73.40 | -2.39% | GBp 73.60 | GBp 74.90 | GBp 73.00 | 1.04M |
| 2026-09-23 | GBp 75.20 | -0.13% | GBp 75.20 | GBp 75.80 | GBp 75.20 | 736.44K |
| 2026-09-22 | GBp 75.30 | -0.13% | GBp 74.40 | GBp 76.00 | GBp 74.20 | 758.87K |
| 2026-09-21 | GBp 75.40 | +3.29% | GBp 74.30 | GBp 76.00 | GBp 72.80 | 1.19M |
| 2026-09-18 | GBp 73.00 | -2.41% | GBp 74.30 | GBp 76.10 | GBp 73.00 | 2.31M |
| 2026-09-17 | GBp 74.80 | 0.00% | GBp 74.10 | GBp 76.30 | GBp 73.20 | 385.62K |
| 2026-09-16 | GBp 74.80 | +0.54% | GBp 74.60 | GBp 75.50 | GBp 73.60 | 783.92K |
| 2026-09-15 | GBp 74.40 | +2.90% | GBp 72.30 | GBp 75.50 | GBp 72.10 | 1.28M |
| 2026-09-14 | GBp 72.30 | +0.42% | GBp 72.30 | GBp 74.70 | GBp 72.30 | 893.49K |
| 2026-09-11 | GBp 72.00 | -2.04% | GBp 73.20 | GBp 74.50 | GBp 72.00 | 338.70K |
| 2026-09-10 | GBp 73.50 | +0.14% | GBp 73.30 | GBp 75.00 | GBp 73.20 | 304.51K |
| 2026-09-09 | GBp 73.40 | -0.68% | GBp 75.00 | GBp 76.30 | GBp 73.30 | 302.53K |
| 2026-09-08 | GBp 73.90 | 0.00% | GBp 73.70 | GBp 76.20 | GBp 73.20 | 494.21K |
| 2026-09-07 | GBp 73.90 | +0.14% | GBp 76.00 | GBp 76.00 | GBp 73.70 | 483.87K |
| 2026-09-04 | GBp 73.80 | -0.40% | GBp 76.80 | GBp 76.80 | GBp 73.70 | 492.61K |
| 2026-09-03 | GBp 74.10 | -0.67% | GBp 74.50 | GBp 77.00 | GBp 74.10 | 600.27K |
| 2026-09-02 | GBp 74.60 | -0.93% | GBp 76.00 | GBp 76.00 | GBp 74.50 | 288.18K |
| 2026-09-01 | GBp 75.30 | -1.31% | GBp 77.00 | GBp 77.00 | GBp 74.20 | 468.10K |
| 2026-08-28 | GBp 76.30 | +1.73% | GBp 75.10 | GBp 77.00 | GBp 75.00 | 875.05K |
| 2026-08-27 | GBp 75.00 | -2.34% | GBp 76.00 | GBp 76.60 | GBp 75.00 | 412.65K |
| 2026-08-26 | GBp 76.80 | +0.39% | GBp 76.70 | GBp 77.00 | GBp 75.20 | 320.47K |
| 2026-08-25 | GBp 76.50 | +0.92% | GBp 75.80 | GBp 76.90 | GBp 75.10 | 565.93K |
| 2026-08-24 | GBp 75.80 | -0.26% | GBp 76.00 | GBp 77.70 | GBp 75.20 | 263.75K |
| 2026-08-21 | GBp 76.00 | 0.00% | GBp 76.00 | GBp 77.60 | GBp 75.30 | 832.86K |
| 2026-08-20 | GBp 76.00 | +0.66% | GBp 74.50 | GBp 76.00 | GBp 74.50 | 346.82K |
| 2026-08-19 | GBp 75.50 | +0.67% | GBp 75.50 | GBp 76.40 | GBp 74.80 | 367.16K |
| 2026-08-18 | GBp 75.00 | +0.40% | GBp 74.50 | GBp 77.20 | GBp 74.50 | 1.93M |
| 2026-08-17 | GBp 74.70 | -1.97% | GBp 75.50 | GBp 76.40 | GBp 74.70 | 384.14K |
| 2026-08-14 | GBp 76.20 | +0.13% | GBp 76.20 | GBp 77.90 | GBp 74.90 | 401.87K |
| 2026-08-13 | GBp 76.10 | +0.53% | GBp 75.10 | GBp 76.90 | GBp 75.00 | 376.95K |
| 2026-08-12 | GBp 75.70 | -0.39% | GBp 76.10 | GBp 76.70 | GBp 75.20 | 744.35K |
| 2026-08-11 | GBp 76.00 | +9,821.67% | GBp 79.00 | GBp 79.00 | GBp 75.00 | 1.07M |
| 2026-08-06 | GBp 0.77 | +0.13% | GBp 0.77 | GBp 0.80 | GBp 0.76 | 327.53K |
| 2026-08-05 | GBp 0.76 | -1.16% | GBp 0.76 | GBp 0.80 | GBp 0.76 | 551.73K |
| 2026-08-04 | GBp 0.77 | -1.65% | GBp 0.76 | GBp 0.79 | GBp 0.76 | 548.73K |
| 2026-08-03 | GBp 0.79 | +1.94% | GBp 0.77 | GBp 0.80 | GBp 0.76 | 924.91K |
| 2026-07-31 | GBp 0.77 | -0.77% | GBp 0.76 | GBp 0.79 | GBp 0.76 | 682.81K |
| 2026-07-30 | GBp 0.78 | +0.91% | GBp 0.77 | GBp 0.78 | GBp 0.76 | 497.85K |
| 2026-07-29 | GBp 0.77 | -0.39% | GBp 0.77 | GBp 0.80 | GBp 0.77 | 667.87K |
| 2026-07-28 | GBp 0.77 | -1.53% | GBp 0.79 | GBp 0.80 | GBp 0.77 | 802.58K |
| 2026-07-27 | GBp 0.79 | +0.26% | GBp 0.79 | GBp 0.80 | GBp 0.79 | 1.16M |
| 2026-07-24 | GBp 0.78 | -0.13% | GBp 0.78 | GBp 0.80 | GBp 0.78 | 513.03K |
| 2026-07-23 | GBp 0.79 | -0.63% | GBp 0.80 | GBp 0.80 | GBp 0.78 | 743.36K |
| 2026-07-22 | GBp 0.79 | -0.75% | GBp 0.78 | GBp 0.80 | GBp 0.78 | 1.10M |
| 2026-07-21 | GBp 0.80 | 0.00% | GBp 0.78 | GBp 0.80 | GBp 0.78 | 394.33K |
| 2026-07-20 | GBp 0.80 | +1.14% | GBp 0.80 | GBp 0.80 | GBp 0.78 | 1.27M |
| 2026-07-17 | GBp 0.79 | -0.88% | GBp 0.79 | GBp 0.80 | GBp 0.79 | 348.09K |
| 2026-07-16 | GBp 0.79 | +0.51% | GBp 0.81 | GBp 0.81 | GBp 0.79 | 798.22K |
| 2026-07-15 | GBp 0.79 | +1.94% | GBp 0.78 | GBp 0.80 | GBp 0.77 | 1.72M |
| 2026-07-14 | GBp 0.77 | +0.91% | GBp 0.77 | GBp 0.78 | GBp 0.75 | 2.07M |
| 2026-07-13 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.77 | GBp 0.77 | 0 |
| 2026-07-10 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.77 | GBp 0.77 | 0 |
| 2026-07-09 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.77 | GBp 0.77 | 0 |
| 2026-07-08 | GBp 0.77 | -99.00% | GBp 0.77 | GBp 0.77 | GBp 0.74 | 793.04K |
| 2026-07-07 | GBp 77.00 | -0.26% | GBp 76.60 | GBp 77.50 | GBp 76.40 | 484.68K |
| 2026-07-06 | GBp 77.20 | +0.26% | GBp 76.80 | GBp 77.50 | GBp 76.10 | 773.74K |
| 2026-07-03 | GBp 77.00 | 0.00% | GBp 78.00 | GBp 78.00 | GBp 76.10 | 2.54M |
| 2026-07-02 | GBp 77.00 | +0.26% | GBp 77.10 | GBp 78.80 | GBp 76.20 | 363.70K |
| 2026-07-01 | GBp 76.80 | +0.79% | GBp 77.00 | GBp 77.00 | GBp 75.60 | 553.16K |
| 2026-06-30 | GBp 76.20 | -0.91% | GBp 78.00 | GBp 78.00 | GBp 75.48 | 533.18K |
| 2026-06-29 | GBp 76.90 | 0.00% | GBp 79.00 | GBp 79.00 | GBp 76.40 | 344.70K |
| 2026-06-26 | GBp 76.90 | -0.39% | GBp 75.30 | GBp 78.30 | GBp 75.30 | 803.37K |
| 2026-06-25 | GBp 77.20 | -1.15% | GBp 77.20 | GBp 78.90 | GBp 77.10 | 413.56K |
| 2026-06-24 | GBp 78.10 | +2.23% | GBp 76.60 | GBp 78.10 | GBp 75.40 | 684.51K |
| 2026-06-23 | GBp 76.40 | +2.69% | GBp 74.10 | GBp 76.50 | GBp 73.80 | 1.19M |
| 2026-06-22 | GBp 74.40 | -0.53% | GBp 76.70 | GBp 76.70 | GBp 73.70 | 732.86K |
| 2026-06-19 | GBp 74.80 | -2.09% | GBp 76.80 | GBp 76.90 | GBp 74.30 | 1.80M |
| 2026-06-18 | GBp 76.40 | +2.69% | GBp 73.20 | GBp 76.90 | GBp 73.20 | 1.32M |
| 2026-06-17 | GBp 74.40 | +2.90% | GBp 72.80 | GBp 75.60 | GBp 72.00 | 3.58M |
| 2026-06-16 | GBp 72.30 | 0.00% | GBp 74.00 | GBp 74.00 | GBp 70.40 | 481.35K |
| 2026-06-15 | GBp 72.30 | +0.84% | GBp 74.00 | GBp 74.00 | GBp 70.50 | 706.84K |
| 2026-06-12 | GBp 71.70 | +1.27% | GBp 70.80 | GBp 73.00 | GBp 70.60 | 3.69M |
| 2026-06-11 | GBp 70.80 | -0.28% | GBp 71.20 | GBp 72.00 | GBp 70.30 | 885.21K |
| 2026-06-10 | GBp 71.00 | +0.42% | GBp 70.90 | GBp 71.20 | GBp 70.30 | 598.45K |
| 2026-06-09 | GBp 70.70 | -1.12% | GBp 73.00 | GBp 73.00 | GBp 70.60 | 1.09M |
| 2026-06-08 | GBp 71.50 | -0.69% | GBp 72.00 | GBp 73.00 | GBp 71.10 | 931.13K |
| 2026-06-05 | GBp 72.00 | +0.14% | GBp 72.00 | GBp 73.70 | GBp 71.70 | 322.41K |
| 2026-06-04 | GBp 71.90 | -0.42% | GBp 71.90 | GBp 73.40 | GBp 71.70 | 570.44K |
| 2026-06-03 | GBp 72.20 | -0.96% | GBp 72.00 | GBp 73.80 | GBp 71.90 | 512.73K |
| 2026-06-02 | GBp 72.90 | +1.39% | GBp 71.60 | GBp 73.90 | GBp 71.50 | 1.51M |
| 2026-06-01 | GBp 71.90 | -0.96% | GBp 74.00 | GBp 74.00 | GBp 71.60 | 1.03M |
| 2026-05-29 | GBp 72.60 | -0.27% | GBp 72.10 | GBp 73.80 | GBp 71.60 | 784.85K |
| 2026-05-28 | GBp 72.80 | 0.00% | GBp 72.60 | GBp 73.90 | GBp 71.30 | 399.77K |
| 2026-05-27 | GBp 72.80 | +0.69% | GBp 72.20 | GBp 73.50 | GBp 71.90 | 349.68K |
| 2026-05-26 | GBp 72.30 | -0.55% | GBp 72.00 | GBp 74.00 | GBp 71.90 | 313.17K |
| 2026-05-22 | GBp 72.70 | +0.41% | GBp 72.40 | GBp 74.20 | GBp 72.00 | 538.92K |