Living REIT plc LIVE
LSE · Birleşik Krallık · Finans
GBp 71,70-2,30 (-%3,11)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 71,70 | -%3,11 | GBp 73,20 | GBp 74,50 | GBp 71,70 | 1,07M |
| 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 |