Life Science REIT plc (LABS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 37.78 | 38.00 | 37.20 | 37.30 | 37.30 | 863,962 |
| May 16, 2024 | 38.00 | 38.40 | 37.70 | 37.80 | 37.80 | 1,579,563 |
| May 15, 2024 | 38.30 | 38.90 | 37.60 | 37.90 | 37.90 | 1,389,274 |
| May 14, 2024 | 38.10 | 38.60 | 38.00 | 38.10 | 38.10 | 3,183,000 |
| May 13, 2024 | 39.00 | 39.00 | 38.10 | 38.20 | 38.20 | 1,166,024 |
| May 10, 2024 | 41.00 | 41.00 | 38.32 | 38.40 | 38.40 | 1,683,572 |
| May 09, 2024 | 40.10 | 40.70 | 39.80 | 39.80 | 39.80 | 593,124 |
| May 08, 2024 | 40.20 | 40.61 | 39.70 | 40.00 | 40.00 | 606,337 |
| May 07, 2024 | 40.40 | 40.90 | 40.00 | 40.20 | 40.20 | 750,756 |
| May 03, 2024 | 39.90 | 40.23 | 39.50 | 39.80 | 39.80 | 933,022 |
| May 02, 2024 | 39.90 | 39.90 | 39.36 | 39.40 | 39.40 | 163,487 |
| May 01, 2024 | 39.50 | 40.30 | 39.00 | 39.00 | 39.00 | 538,081 |
| Apr 30, 2024 | 39.90 | 40.02 | 39.48 | 39.50 | 39.50 | 897,945 |
| Apr 29, 2024 | 39.90 | 39.90 | 39.00 | 39.20 | 39.20 | 708,263 |
| Apr 26, 2024 | 39.90 | 39.90 | 38.70 | 39.10 | 39.10 | 4,418,664 |
| Apr 25, 2024 | 39.90 | 39.90 | 38.60 | 38.90 | 38.90 | 255,554 |
| Apr 24, 2024 | 39.00 | 39.60 | 38.00 | 38.60 | 38.60 | 564,054 |
| Apr 23, 2024 | 38.70 | 39.90 | 38.70 | 39.20 | 39.20 | 672,084 |
| Apr 22, 2024 | 37.80 | 39.30 | 37.80 | 38.70 | 38.70 | 284,287 |
| Apr 19, 2024 | 38.10 | 38.35 | 37.50 | 38.00 | 38.00 | 1,370,969 |
| Apr 18, 2024 | 39.90 | 39.90 | 38.00 | 38.20 | 38.20 | 494,107 |
| Apr 17, 2024 | 40.00 | 40.00 | 38.50 | 38.50 | 38.50 | 727,618 |
| Apr 16, 2024 | 40.00 | 40.00 | 38.30 | 38.60 | 38.60 | 295,256 |
| Apr 15, 2024 | 38.60 | 39.90 | 38.60 | 38.60 | 38.60 | 222,479 |
| Apr 12, 2024 | 38.80 | 39.90 | 38.60 | 38.60 | 38.60 | 371,163 |
| Apr 11, 2024 | 40.00 | 40.00 | 38.70 | 38.90 | 38.90 | 642,130 |
| Apr 10, 2024 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | 1,328,241 |
| Apr 09, 2024 | 41.00 | 42.00 | 39.80 | 40.10 | 40.10 | 1,278,222 |
| Apr 08, 2024 | 39.00 | 41.00 | 38.60 | 40.40 | 40.40 | 1,374,925 |
| Apr 05, 2024 | 38.00 | 38.50 | 37.60 | 38.50 | 38.50 | 772,103 |
| Apr 04, 2024 | 38.00 | 37.50 | 37.10 | 37.10 | 37.10 | 5,607,860 |
| Apr 04, 2024 | 0.01 Dividend | |||||
| Apr 03, 2024 | 38.00 | 39.00 | 37.50 | 37.70 | 37.69 | 226,332 |
| Apr 02, 2024 | 40.00 | 40.00 | 38.00 | 38.20 | 38.19 | 797,721 |
| Mar 28, 2024 | 40.00 | 40.90 | 38.90 | 39.30 | 39.29 | 886,926 |
| Mar 27, 2024 | 40.60 | 42.00 | 40.00 | 40.10 | 40.09 | 865,655 |
| Mar 26, 2024 | 42.00 | 43.60 | 40.90 | 40.90 | 40.89 | 936,555 |
| Mar 25, 2024 | 43.70 | 43.90 | 42.27 | 43.10 | 43.09 | 631,731 |
| Mar 22, 2024 | 43.60 | 43.60 | 42.87 | 43.60 | 43.59 | 2,570,577 |
| Mar 21, 2024 | 43.30 | 43.50 | 42.40 | 43.00 | 42.99 | 1,092,951 |
| Mar 20, 2024 | 42.60 | 43.08 | 41.92 | 42.60 | 42.59 | 2,699,988 |
| Mar 19, 2024 | 41.10 | 42.00 | 40.60 | 42.00 | 41.99 | 1,585,275 |
| Mar 18, 2024 | 41.30 | 42.40 | 41.10 | 41.10 | 41.09 | 1,346,363 |
| Mar 15, 2024 | 41.60 | 42.70 | 41.20 | 41.60 | 41.59 | 631,417 |
| Mar 14, 2024 | 42.30 | 42.50 | 41.70 | 41.80 | 41.79 | 654,957 |
| Mar 13, 2024 | 43.30 | 44.90 | 41.40 | 42.50 | 42.49 | 746,260 |
| Mar 12, 2024 | 43.70 | 44.90 | 43.50 | 43.50 | 43.49 | 679,287 |
| Mar 11, 2024 | 44.00 | 44.66 | 43.70 | 43.70 | 43.69 | 428,199 |
| Mar 08, 2024 | 44.00 | 44.90 | 44.00 | 44.30 | 44.29 | 344,775 |
| Mar 07, 2024 | 44.40 | 45.30 | 44.20 | 44.50 | 44.49 | 414,919 |
| Mar 06, 2024 | 45.00 | 45.90 | 44.00 | 44.90 | 44.89 | 3,096,596 |
| Mar 05, 2024 | 46.00 | 46.00 | 44.21 | 45.80 | 45.79 | 305,316 |
| Mar 04, 2024 | 44.10 | 45.50 | 44.00 | 44.30 | 44.29 | 1,318,470 |
| Mar 01, 2024 | 45.80 | 45.80 | 43.60 | 44.10 | 44.09 | 521,041 |
| Feb 29, 2024 | 44.40 | 45.00 | 43.90 | 44.40 | 44.39 | 1,718,968 |
| Feb 28, 2024 | 44.40 | 45.90 | 44.40 | 44.40 | 44.39 | 1,822,972 |
| Feb 27, 2024 | 45.10 | 46.90 | 44.50 | 45.00 | 44.99 | 1,440,225 |
| Feb 26, 2024 | 45.80 | 46.40 | 45.00 | 45.10 | 45.09 | 1,028,164 |
| Feb 23, 2024 | 46.60 | 47.60 | 45.10 | 46.00 | 45.99 | 715,262 |
| Feb 22, 2024 | 46.70 | 47.75 | 46.60 | 47.00 | 46.99 | 748,066 |
| Feb 21, 2024 | 49.00 | 49.00 | 46.60 | 47.00 | 46.99 | 604,212 |
| Feb 20, 2024 | 48.00 | 49.90 | 47.40 | 47.40 | 47.39 | 926,366 |
| Feb 19, 2024 | 48.60 | 49.29 | 48.10 | 48.90 | 48.89 | 334,674 |
| Feb 16, 2024 | 49.80 | 49.90 | 48.30 | 48.30 | 48.29 | 728,252 |
| Feb 15, 2024 | 48.80 | 49.90 | 48.40 | 48.40 | 48.39 | 2,426,591 |
| Feb 14, 2024 | 50.00 | 50.40 | 48.80 | 49.20 | 49.19 | 4,913,268 |
| Feb 13, 2024 | 52.80 | 52.80 | 49.60 | 49.60 | 49.59 | 1,196,532 |
| Feb 12, 2024 | 52.60 | 52.60 | 51.20 | 51.60 | 51.59 | 780,309 |
| Feb 09, 2024 | 56.00 | 56.00 | 51.80 | 51.80 | 51.79 | 1,192,816 |
| Feb 08, 2024 | 55.20 | 56.06 | 53.60 | 53.60 | 53.59 | 463,533 |
| Feb 07, 2024 | 56.80 | 57.44 | 55.20 | 55.20 | 55.19 | 708,356 |
| Feb 06, 2024 | 57.00 | 58.00 | 56.00 | 56.80 | 56.78 | 293,825 |
| Feb 05, 2024 | 57.00 | 58.00 | 55.60 | 57.00 | 56.98 | 297,713 |
| Feb 02, 2024 | 56.40 | 57.00 | 55.55 | 56.40 | 56.39 | 616,207 |
| Feb 01, 2024 | 59.00 | 59.00 | 55.80 | 56.20 | 56.19 | 1,042,065 |
| Jan 31, 2024 | 58.60 | 60.00 | 57.00 | 57.40 | 57.38 | 690,578 |
| Jan 30, 2024 | 59.00 | 60.00 | 58.80 | 59.00 | 58.98 | 606,246 |
| Jan 29, 2024 | 59.40 | 60.80 | 59.00 | 59.00 | 58.98 | 296,546 |
| Jan 26, 2024 | 59.40 | 61.00 | 59.20 | 60.00 | 59.98 | 413,439 |
| Jan 25, 2024 | 61.00 | 61.00 | 59.40 | 60.00 | 59.98 | 173,601 |
| Jan 24, 2024 | 60.20 | 61.60 | 59.80 | 59.80 | 59.78 | 266,766 |
| Jan 23, 2024 | 60.40 | 61.80 | 60.00 | 60.00 | 59.98 | 511,797 |
| Jan 22, 2024 | 60.60 | 62.00 | 60.60 | 60.60 | 60.58 | 268,851 |
| Jan 19, 2024 | 60.60 | 62.00 | 60.60 | 60.60 | 60.58 | 261,425 |
| Jan 18, 2024 | 60.00 | 62.00 | 60.00 | 60.60 | 60.58 | 486,241 |
| Jan 17, 2024 | 62.00 | 63.60 | 60.00 | 60.40 | 60.38 | 833,036 |
| Jan 16, 2024 | 62.00 | 63.80 | 62.00 | 62.20 | 62.18 | 566,593 |
| Jan 15, 2024 | 64.13 | 65.00 | 62.00 | 62.20 | 62.18 | 183,702 |
| Jan 12, 2024 | 64.80 | 64.80 | 63.00 | 63.40 | 63.38 | 414,783 |
| Jan 11, 2024 | 63.40 | 64.80 | 63.40 | 63.40 | 63.38 | 170,959 |
| Jan 10, 2024 | 63.20 | 64.80 | 63.20 | 63.20 | 63.18 | 218,659 |
| Jan 09, 2024 | 63.00 | 64.00 | 63.00 | 63.40 | 63.38 | 1,116,390 |
| Jan 08, 2024 | 63.00 | 63.80 | 63.00 | 63.20 | 63.18 | 83,989 |
| Jan 05, 2024 | 62.40 | 64.40 | 62.40 | 63.40 | 63.38 | 361,796 |
| Jan 04, 2024 | 62.40 | 64.40 | 62.40 | 63.40 | 63.38 | 156,853 |
| Jan 03, 2024 | 62.00 | 64.40 | 62.00 | 63.00 | 62.98 | 823,716 |
| Jan 02, 2024 | 63.20 | 64.00 | 62.55 | 64.00 | 63.98 | 93,061 |
| Dec 29, 2023 | 63.00 | 63.20 | 62.50 | 63.20 | 63.18 | 221,223 |
| Dec 28, 2023 | 61.20 | 63.00 | 61.20 | 63.20 | 63.18 | 552,564 |
| Dec 27, 2023 | 61.20 | 63.00 | 61.00 | 62.00 | 61.98 | 200,541 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.