LSE - Delayed Quote GBp

Life Science REIT Ord (LABS.L)

42.80

-0.20

(-0.47%)

At close: May 13 at 4:37:10 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	42.90	44.60	42.70	42.80	42.80	360,176
May 12, 2025	43.00	44.90	42.80	43.00	43.00	256,669
May 9, 2025	43.10	44.01	43.00	43.00	43.00	211,919
May 8, 2025	43.00	44.80	43.00	43.60	43.60	400,011
May 7, 2025	43.80	44.00	43.00	43.00	43.00	521,222
May 6, 2025	43.00	44.00	43.00	43.00	43.00	497,375
May 2, 2025	43.20	44.70	43.20	43.20	43.20	58,252
May 1, 2025	44.80	44.80	43.04	43.30	43.30	225,882
Apr 30, 2025	43.30	44.40	43.12	43.70	43.70	622,420
Apr 29, 2025	44.00	44.30	43.40	43.50	43.50	311,869
Apr 28, 2025	44.60	44.70	44.00	44.00	44.00	1,062,696
Apr 25, 2025	44.80	44.80	44.20	44.80	44.80	105,867
Apr 24, 2025	45.10	45.10	44.10	44.80	44.80	1,021,797
Apr 23, 2025	44.40	45.40	44.16	44.30	44.30	433,919
Apr 22, 2025	43.70	45.30	43.70	43.80	43.80	671,354
Apr 17, 2025	42.90	45.30	42.90	44.00	44.00	139,482
Apr 16, 2025	44.60	45.30	43.30	44.10	44.10	2,610,767
Apr 15, 2025	44.00	44.50	43.50	44.40	44.40	342,295
Apr 14, 2025	43.60	43.60	42.00	43.60	43.60	294,246
Apr 11, 2025	42.90	43.30	41.60	41.80	41.80	264,179
Apr 10, 2025	43.00	43.90	42.40	42.40	42.40	554,991
Apr 9, 2025	42.20	43.90	41.54	42.60	42.60	429,356
Apr 8, 2025	42.00	43.70	42.00	42.20	42.20	707,885
Apr 7, 2025	41.00	44.00	39.15	42.50	42.50	970,013
Apr 4, 2025	43.50	44.00	40.80	41.20	41.20	1,293,404
Apr 3, 2025	43.50	44.10	43.40	43.60	43.60	437,131
Apr 2, 2025	44.50	44.50	43.42	43.90	43.90	1,415,657
Apr 1, 2025	44.40	44.80	44.00	44.00	44.00	1,017,843
Mar 31, 2025	45.90	46.90	44.60	44.60	44.60	1,130,908
Mar 28, 2025	46.10	46.40	45.80	46.00	46.00	1,690,845
Mar 27, 2025	46.10	46.90	46.00	46.10	46.10	760,607
Mar 26, 2025	46.00	46.80	46.00	46.20	46.20	1,098,665
Mar 25, 2025	46.00	46.80	45.10	46.10	46.10	1,205,795
Mar 24, 2025	46.70	47.10	46.00	46.00	46.00	1,580,875
Mar 21, 2025	46.20	46.60	46.20	46.40	46.40	1,900,308
Mar 20, 2025	46.00	46.80	45.60	46.60	46.60	1,037,494
Mar 19, 2025	43.30	45.70	43.22	45.60	45.60	2,182,273
Mar 18, 2025	43.00	43.50	43.00	43.40	43.40	2,015,546
Mar 17, 2025	43.90	44.58	43.00	43.50	43.50	1,328,473
Mar 14, 2025	41.50	43.90	41.50	43.90	43.90	5,781,136
Mar 13, 2025	37.00	40.20	36.44	38.80	38.80	2,168,253
Mar 12, 2025	35.50	36.70	35.20	36.70	36.70	657,839
Mar 11, 2025	34.90	35.90	34.25	35.30	35.30	1,550,663
Mar 10, 2025	34.00	34.51	33.50	34.20	34.20	1,086,204
Mar 7, 2025	34.00	34.50	33.65	34.10	34.10	233,834
Mar 6, 2025	34.40	35.30	34.00	34.50	34.50	978,819
Mar 5, 2025	35.00	35.00	33.35	34.20	34.20	1,033,435
Mar 4, 2025	35.00	35.00	33.90	34.00	34.00	370,209
Mar 3, 2025	33.40	34.70	33.30	34.10	34.10	332,783
Feb 28, 2025	34.10	34.70	33.20	33.30	33.30	1,022,675
Feb 27, 2025	34.90	35.00	34.00	34.10	34.10	507,717
Feb 26, 2025	36.20	36.70	34.80	34.80	34.80	583,378
Feb 25, 2025	36.30	36.90	36.26	36.50	36.50	942,352
Feb 24, 2025	36.00	36.78	35.78	36.70	36.70	257,599
Feb 21, 2025	35.00	35.70	34.50	35.70	35.70	434,742
Feb 20, 2025	34.90	35.00	34.44	34.80	34.80	784,346
Feb 19, 2025	34.70	34.90	34.40	34.60	34.60	291,360
Feb 18, 2025	34.10	34.90	34.10	34.30	34.30	558,823
Feb 17, 2025	34.20	34.80	34.00	34.80	34.80	488,009
Feb 14, 2025	34.80	34.80	34.30	34.30	34.30	407,904
Feb 13, 2025	35.90	36.00	34.80	34.80	34.80	434,609
Feb 12, 2025	36.70	36.70	35.70	35.80	35.80	371,907
Feb 11, 2025	36.40	36.90	35.90	36.00	36.00	619,971
Feb 10, 2025	36.20	36.80	35.80	36.00	36.00	815,272
Feb 7, 2025	37.00	37.00	35.60	36.00	36.00	542,143
Feb 6, 2025	34.90	36.90	34.50	36.20	36.20	526,234
Feb 5, 2025	33.70	34.80	33.70	34.70	34.70	671,031
Feb 4, 2025	33.60	34.40	33.50	33.70	33.70	610,920
Feb 3, 2025	33.80	33.90	33.41	33.80	33.80	134,163
Jan 31, 2025	33.80	34.40	33.50	34.00	34.00	865,838
Jan 30, 2025	33.90	34.40	33.51	34.00	34.00	280,963
Jan 29, 2025	33.30	34.00	33.20	33.60	33.60	504,803
Jan 28, 2025	33.70	33.80	33.33	33.70	33.70	485,208
Jan 27, 2025	33.70	33.90	33.00	33.40	33.40	817,797
Jan 24, 2025	33.40	33.80	32.76	33.80	33.80	208,515
Jan 23, 2025	33.00	33.21	32.80	32.90	32.90	925,873
Jan 22, 2025	33.50	34.30	32.52	33.00	33.00	1,259,878
Jan 21, 2025	34.00	34.85	32.60	32.80	32.80	1,458,411
Jan 20, 2025	35.50	35.50	34.23	34.50	34.50	494,552
Jan 17, 2025	34.70	35.00	34.25	35.00	35.00	254,371
Jan 16, 2025	35.50	35.50	34.49	35.20	35.20	979,179
Jan 15, 2025	35.40	35.50	33.40	35.50	35.50	1,615,279
Jan 14, 2025	33.80	34.10	33.30	33.80	33.80	504,753
Jan 13, 2025	34.80	35.50	33.40	33.40	33.40	1,178,675
Jan 10, 2025	34.50	35.10	34.50	34.70	34.70	1,546,060
Jan 9, 2025	34.80	35.20	34.50	34.90	34.90	1,191,177
Jan 8, 2025	36.50	36.80	34.50	35.30	35.30	1,244,589
Jan 7, 2025	37.00	38.80	36.70	36.70	36.70	321,672
Jan 6, 2025	39.00	39.00	36.90	36.90	36.90	248,996
Jan 3, 2025	38.30	39.30	38.10	38.20	38.20	236,405
Jan 2, 2025	39.40	39.40	38.30	38.50	38.50	829,102
Dec 31, 2024	38.50	39.00	38.00	38.00	38.00	141,367
Dec 30, 2024	38.90	39.00	38.10	38.50	38.50	79,942
Dec 27, 2024	38.60	39.00	38.60	39.00	39.00	235,712
Dec 24, 2024	39.00	39.00	38.30	39.00	39.00	502,627
Dec 23, 2024	38.00	38.80	38.00	38.80	38.80	484,725
Dec 20, 2024	38.50	38.91	38.15	38.60	38.60	2,612,410
Dec 19, 2024	37.90	38.50	37.80	38.50	38.50	1,948,553
Dec 18, 2024	38.40	38.50	37.90	38.50	38.50	685,298
Dec 17, 2024	38.00	38.50	37.64	38.10	38.10	1,147,990
Dec 16, 2024	37.60	38.40	37.60	38.10	38.10	200,749
Dec 13, 2024	38.50	38.50	37.91	38.50	38.50	488,107
Dec 12, 2024	37.50	38.40	37.50	38.20	38.20	876,706
Dec 11, 2024	38.00	38.20	37.70	38.00	38.00	202,515
Dec 10, 2024	38.50	38.50	37.60	38.20	38.20	422,006
Dec 9, 2024	38.50	38.50	37.60	38.50	38.50	339,854
Dec 6, 2024	38.40	38.50	37.80	38.30	38.30	253,865
Dec 5, 2024	37.50	38.30	37.50	38.10	38.10	748,113
Dec 4, 2024	36.50	37.90	36.50	37.90	37.90	186,012
Dec 3, 2024	38.00	38.00	36.60	37.00	37.00	276,696
Dec 2, 2024	36.70	37.80	36.40	37.00	37.00	1,083,051
Nov 29, 2024	37.60	37.80	36.70	36.70	36.70	1,265,629
Nov 28, 2024	38.30	38.30	37.80	37.80	37.80	165,918
Nov 27, 2024	37.90	38.40	37.60	38.40	38.40	517,375
Nov 26, 2024	37.90	38.40	37.38	37.60	37.60	225,005
Nov 25, 2024	37.00	37.90	36.80	37.50	37.50	231,671
Nov 22, 2024	38.20	38.81	37.00	37.00	37.00	492,001
Nov 21, 2024	40.40	40.40	38.00	38.30	38.30	595,019
Nov 20, 2024	40.30	40.70	39.30	39.70	39.70	226,144
Nov 19, 2024	40.00	40.70	39.04	39.70	39.70	1,048,447
Nov 18, 2024	41.00	41.03	39.00	39.00	39.00	584,811
Nov 15, 2024	41.80	41.80	41.00	41.00	41.00	596,725
Nov 14, 2024	43.40	43.40	41.70	41.90	41.90	563,261
Nov 13, 2024	42.20	42.60	42.00	42.00	42.00	1,335,435
Nov 12, 2024	42.70	42.75	42.00	42.20	42.20	1,609,973
Nov 11, 2024	43.00	43.50	42.60	42.60	42.60	315,685
Nov 8, 2024	42.70	43.00	42.26	43.00	43.00	267,183
Nov 7, 2024	42.70	42.70	42.20	42.50	42.50	529,899
Nov 6, 2024	42.30	42.80	42.00	42.20	42.20	254,334
Nov 5, 2024	42.60	42.60	42.00	42.00	42.00	264,948
Nov 4, 2024	42.00	42.90	42.00	42.20	42.20	1,122,191
Nov 1, 2024	41.70	42.50	41.50	42.20	42.20	275,441
Oct 31, 2024	42.90	42.90	41.80	41.80	41.80	977,692
Oct 30, 2024	42.00	42.90	42.00	42.20	42.20	675,875
Oct 29, 2024	42.00	42.40	41.70	42.40	42.40	895,730
Oct 28, 2024	41.00	42.00	40.80	42.00	42.00	1,362,091
Oct 25, 2024	40.50	40.70	39.70	40.50	40.50	316,170
Oct 24, 2024	40.90	40.90	39.80	39.80	39.80	136,430
Oct 23, 2024	38.70	40.00	38.70	40.00	40.00	1,594,420
Oct 22, 2024	38.70	39.10	38.60	39.00	39.00	1,413,103
Oct 21, 2024	39.30	39.90	38.80	39.00	39.00	1,691,472
Oct 18, 2024	39.50	40.40	39.00	39.00	39.00	378,876
Oct 17, 2024	41.00	41.00	39.93	40.70	40.70	198,442
Oct 16, 2024	40.04	40.50	39.69	40.50	40.50	574,335
Oct 15, 2024	40.20	40.90	40.00	40.10	40.10	930,762
Oct 14, 2024	41.10	42.00	39.72	40.60	40.60	1,471,667
Oct 11, 2024	39.20	39.82	39.00	39.50	39.50	890,064
Oct 10, 2024	40.20	40.30	39.38	39.60	39.60	1,169,383
Oct 9, 2024	40.00	40.00	39.30	39.40	39.40	137,967
Oct 8, 2024	39.20	39.80	39.20	39.40	39.40	1,442,131
Oct 7, 2024	40.30	40.70	39.00	39.50	39.50	1,442,439
Oct 4, 2024	39.30	40.00	38.40	39.00	39.00	356,599
Oct 3, 2024	1 Dividend
Oct 3, 2024	40.30	40.30	39.12	40.00	40.00	1,188,498
Oct 2, 2024	40.30	40.30	39.40	40.20	40.19	1,673,702
Oct 1, 2024	39.00	40.90	38.57	40.20	40.19	3,312,751
Sep 30, 2024	37.50	39.00	37.00	39.00	38.99	2,986,845
Sep 27, 2024	35.00	37.50	34.10	37.00	36.99	3,528,280
Sep 26, 2024	32.50	34.50	32.50	34.20	34.19	2,651,469
Sep 25, 2024	32.30	32.90	32.00	32.20	32.19	292,675
Sep 24, 2024	32.30	33.00	32.30	32.30	32.29	461,856
Sep 23, 2024	33.00	33.00	32.30	32.60	32.59	220,477
Sep 20, 2024	32.20	32.60	32.20	32.40	32.39	352,474
Sep 19, 2024	32.30	33.20	32.18	32.20	32.19	289,769
Sep 18, 2024	32.00	32.55	32.00	32.20	32.19	177,164
Sep 17, 2024	31.50	32.51	31.50	32.00	31.99	532,615
Sep 16, 2024	32.00	32.20	31.30	31.50	31.49	1,065,430
Sep 13, 2024	32.20	32.60	32.00	32.10	32.09	1,784,589
Sep 12, 2024	32.80	32.80	32.30	32.40	32.39	694,738
Sep 11, 2024	32.60	32.80	32.20	32.20	32.19	770,628
Sep 10, 2024	32.70	33.00	32.60	32.60	32.59	939,817
Sep 9, 2024	32.90	33.90	32.80	32.90	32.89	174,244
Sep 6, 2024	32.70	33.90	32.63	33.00	32.99	570,968
Sep 5, 2024	32.80	33.30	32.63	32.90	32.89	1,826,119
Sep 4, 2024	33.00	33.90	32.60	32.60	32.59	317,539
Sep 3, 2024	33.00	33.80	33.00	33.00	32.99	521,777
Sep 2, 2024	33.40	34.30	32.90	32.90	32.89	484,315
Aug 30, 2024	34.40	34.40	33.40	34.00	33.99	405,711
Aug 29, 2024	34.40	34.40	33.38	34.00	33.99	315,299
Aug 28, 2024	34.30	34.30	33.80	33.90	33.89	255,271
Aug 27, 2024	34.90	34.90	33.80	34.50	34.49	154,335
Aug 23, 2024	34.20	34.60	33.81	34.20	34.19	65,900
Aug 22, 2024	33.70	34.60	33.70	34.60	34.59	221,200
Aug 21, 2024	34.20	34.90	33.70	34.20	34.19	187,413
Aug 20, 2024	34.20	34.90	34.14	34.20	34.19	223,575
Aug 19, 2024	34.00	34.90	33.71	34.00	33.99	168,558
Aug 16, 2024	34.60	34.60	33.50	33.50	33.49	340,979
Aug 15, 2024	34.80	34.99	34.50	34.50	34.49	296,625
Aug 14, 2024	35.00	35.15	34.80	35.00	34.99	787,746
Aug 13, 2024	35.00	35.03	34.60	35.00	34.99	345,324
Aug 12, 2024	34.90	35.20	34.11	34.50	34.49	311,428
Aug 9, 2024	34.10	34.90	34.10	34.80	34.79	163,036
Aug 8, 2024	34.10	34.90	34.10	34.10	34.09	522,529
Aug 7, 2024	33.70	34.66	33.70	34.20	34.19	550,761
Aug 6, 2024	34.00	34.90	33.60	33.90	33.89	494,182
Aug 5, 2024	33.50	34.00	32.20	33.60	33.59	283,696
Aug 2, 2024	34.50	34.50	33.77	34.00	33.99	822,623
Aug 1, 2024	33.50	34.40	33.50	33.90	33.89	528,155
Jul 31, 2024	33.90	34.00	33.70	33.70	33.69	359,490
Jul 30, 2024	33.90	33.90	33.30	33.40	33.39	248,070
Jul 29, 2024	33.50	34.00	33.20	33.30	33.29	531,535
Jul 26, 2024	33.40	33.40	32.80	33.10	33.09	764,517
Jul 25, 2024	33.40	33.40	32.93	33.00	32.99	451,670
Jul 24, 2024	32.70	33.20	32.70	33.20	33.19	471,000
Jul 23, 2024	32.90	33.40	32.70	33.00	32.99	596,125
Jul 22, 2024	34.40	34.50	32.81	33.00	32.99	1,189,133
Jul 19, 2024	35.80	35.80	33.90	34.00	33.99	274,559
Jul 18, 2024	35.30	35.70	34.38	34.40	34.39	831,547
Jul 17, 2024	35.00	35.50	35.00	35.20	35.19	235,746
Jul 16, 2024	35.80	35.80	35.00	35.00	34.99	352,658
Jul 15, 2024	35.80	35.80	35.29	35.70	35.69	144,369
Jul 12, 2024	35.10	35.70	35.10	35.40	35.39	267,700
Jul 11, 2024	35.00	35.60	34.45	35.40	35.39	242,000
Jul 10, 2024	34.00	34.90	34.00	34.90	34.89	240,620
Jul 9, 2024	34.50	34.60	33.80	34.40	34.39	409,218
Jul 8, 2024	34.70	34.70	34.20	34.20	34.19	196,131
Jul 5, 2024	34.70	34.70	34.20	34.20	34.19	351,131
Jul 4, 2024	35.00	35.00	34.40	34.60	34.59	188,341
Jul 3, 2024	34.90	34.90	33.90	34.60	34.59	644,410
Jul 2, 2024	34.00	34.20	33.80	34.10	34.09	543,977
Jul 1, 2024	33.50	34.30	33.50	33.90	33.89	461,862
Jun 28, 2024	33.60	33.80	33.50	33.60	33.59	235,900
Jun 27, 2024	33.50	34.70	33.50	33.50	33.49	428,505
Jun 26, 2024	33.60	34.00	33.56	33.60	33.59	546,428
Jun 25, 2024	33.70	34.60	33.50	33.90	33.89	666,946
Jun 24, 2024	33.50	33.84	33.30	33.70	33.69	550,875
Jun 21, 2024	33.30	34.40	33.30	33.30	33.29	1,387,425
Jun 20, 2024	33.30	34.30	33.30	33.60	33.59	425,018
Jun 19, 2024	33.90	34.10	33.10	33.30	33.29	998,718
Jun 18, 2024	34.20	34.33	33.90	33.90	33.89	830,416
Jun 17, 2024	34.40	34.70	34.10	34.20	34.19	1,977,196
Jun 14, 2024	35.40	35.40	34.30	34.30	34.29	1,328,117
Jun 13, 2024	37.00	37.00	35.00	35.10	35.09	1,535,808
Jun 12, 2024	36.00	36.70	35.45	36.20	36.19	1,618,673
Jun 11, 2024	33.60	37.64	33.60	35.20	35.19	32,874,863
Jun 10, 2024	33.60	33.91	33.60	33.70	33.69	145,884
Jun 7, 2024	34.50	34.50	33.60	33.70	33.69	636,050
Jun 6, 2024	33.50	34.30	33.50	33.90	33.89	1,510,203
Jun 5, 2024	33.90	34.00	33.60	34.00	33.99	376,805
Jun 4, 2024	34.50	34.50	33.50	33.60	33.59	1,606,305
Jun 3, 2024	33.30	34.10	33.30	33.90	33.89	827,422
May 31, 2024	35.00	35.00	33.30	33.40	33.39	1,530,187
May 30, 2024	34.20	34.40	34.00	34.30	34.29	982,029
May 29, 2024	34.40	34.80	34.00	34.40	34.39	541,531
May 28, 2024	35.00	35.10	34.30	34.50	34.49	1,415,572
May 24, 2024	35.10	35.10	34.00	34.20	34.19	4,090,215
May 23, 2024	35.70	36.00	35.20	35.20	35.19	1,096,874
May 22, 2024	36.50	37.10	35.80	35.80	35.79	1,502,410
May 21, 2024	36.90	36.90	36.50	36.50	36.49	1,495,065
May 20, 2024	37.30	37.70	36.90	37.00	36.99	4,717,700
May 17, 2024	37.60	38.00	37.20	37.30	37.29	837,861
May 16, 2024	38.00	38.40	37.70	37.80	37.79	1,579,563
May 15, 2024	38.30	38.90	37.60	37.90	37.89	1,389,274
May 14, 2024	38.10	38.60	38.00	38.10	38.09	3,183,000
May 13, 2024	39.00	39.00	38.10	38.20	38.19	1,166,024

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Life Science REIT Ord (LABS.L)