Life Science REIT plc (LON:LABS)
London
· Delayed Price · Currency is GBP · Price in GBX 39.90
-0.90 (-2.21%)
Mar 9, 2026, 4:35 PM GMT
Life Science REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.30 | 40.30 | 39.04 | 39.04 | - | -4.33% | 241,835 |
| Mar 6, 2026 | 41.30 | 42.90 | 40.40 | 40.80 | 40.80 | - | 229,529 |
| Mar 5, 2026 | 41.20 | 42.70 | 40.80 | 40.80 | 40.80 | 0.49% | 87,709 |
| Mar 4, 2026 | 41.00 | 41.10 | 40.60 | 40.60 | 40.60 | - | 370,861 |
| Mar 3, 2026 | 42.00 | 42.00 | 40.40 | 40.60 | 40.60 | -5.58% | 176,352 |
| Mar 2, 2026 | 41.60 | 43.00 | 41.15 | 43.00 | 43.00 | 1.18% | 2,997,181 |
| Feb 27, 2026 | 41.00 | 42.80 | 41.00 | 42.50 | 42.50 | 0.47% | 364,898 |
| Feb 26, 2026 | 42.60 | 42.90 | 42.30 | 42.30 | 42.30 | -0.24% | 167,202 |
| Feb 25, 2026 | 42.50 | 43.10 | 42.20 | 42.40 | 42.40 | -0.24% | 239,121 |
| Feb 24, 2026 | 44.30 | 44.30 | 42.50 | 42.50 | 42.50 | -0.70% | 1,019,127 |
| Feb 23, 2026 | 44.30 | 44.30 | 42.30 | 42.80 | 42.80 | 0.23% | 81,785 |
| Feb 20, 2026 | 43.00 | 43.40 | 42.00 | 42.70 | 42.70 | 0.23% | 121,773 |
| Feb 19, 2026 | 41.00 | 43.00 | 41.00 | 42.60 | 42.60 | -0.93% | 937,176 |
| Feb 18, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 1.65% | 480,556 |
| Feb 17, 2026 | 44.30 | 44.30 | 42.30 | 42.30 | 42.30 | 2.42% | 298,498 |
| Feb 16, 2026 | 42.80 | 42.80 | 41.30 | 41.30 | 41.30 | -3.50% | 63,150 |
| Feb 13, 2026 | 42.00 | 42.90 | 41.30 | 42.80 | 42.80 | 0.47% | 325,236 |
| Feb 12, 2026 | 42.00 | 43.30 | 42.00 | 42.60 | 42.60 | -0.93% | 856,180 |
| Feb 11, 2026 | 42.80 | 43.60 | 42.39 | 43.00 | 43.00 | 0.47% | 499,946 |
| Feb 10, 2026 | 42.80 | 42.80 | 42.18 | 42.80 | 42.80 | - | 94,487 |
| Feb 9, 2026 | 41.90 | 42.80 | 41.60 | 42.80 | 42.80 | 0.71% | 259,604 |
| Feb 6, 2026 | 43.10 | 43.40 | 42.22 | 42.50 | 42.50 | -3.41% | 459,720 |
| Feb 5, 2026 | 43.40 | 44.00 | 42.50 | 44.00 | 44.00 | 0.46% | 404,211 |
| Feb 4, 2026 | 44.00 | 44.00 | 43.00 | 43.80 | 43.80 | 1.86% | 8,453,537 |
| Feb 3, 2026 | 42.70 | 43.10 | 42.70 | 43.00 | 43.00 | 1.42% | 2,828,766 |
| Feb 2, 2026 | 43.00 | 43.00 | 42.23 | 42.40 | 42.40 | 3.16% | 6,346,771 |
| Jan 30, 2026 | 43.00 | 43.00 | 41.10 | 41.10 | 41.10 | -3.97% | 86,707,560 |
| Jan 29, 2026 | 41.10 | 43.00 | 41.10 | 42.80 | 42.80 | 0.71% | 36,858,940 |
| Jan 28, 2026 | 41.20 | 43.00 | 40.00 | 42.50 | 42.50 | 20.06% | 106,417,400 |
| Jan 27, 2026 | 37.00 | 37.90 | 35.40 | 35.40 | 35.40 | -2.21% | 248,268 |
| Jan 26, 2026 | 37.30 | 37.70 | 36.00 | 36.20 | 36.20 | -0.55% | 293,708 |
| Jan 23, 2026 | 37.40 | 37.70 | 36.10 | 36.40 | 36.40 | -0.27% | 425,102 |
| Jan 22, 2026 | 36.60 | 37.80 | 36.50 | 36.50 | 36.50 | -1.88% | 310,327 |
| Jan 21, 2026 | 37.00 | 37.50 | 36.60 | 37.20 | 37.20 | - | 567,035 |
| Jan 20, 2026 | 37.00 | 37.40 | 36.97 | 37.20 | 37.20 | - | 678,246 |
| Jan 19, 2026 | 37.20 | 37.90 | 36.60 | 37.20 | 37.20 | -0.53% | 86,740 |
| Jan 16, 2026 | 37.80 | 38.00 | 37.00 | 37.40 | 37.40 | 1.08% | 187,438 |
| Jan 15, 2026 | 37.00 | 38.00 | 36.60 | 37.00 | 37.00 | -0.80% | 126,183 |
| Jan 14, 2026 | 36.40 | 37.40 | 36.11 | 37.30 | 37.30 | 2.47% | 9,139,451 |
| Jan 13, 2026 | 36.50 | 36.50 | 35.87 | 36.40 | 36.40 | -0.27% | 596,679 |
| Jan 12, 2026 | 36.50 | 36.50 | 35.60 | 36.50 | 36.50 | -0.82% | 1,916,067 |
| Jan 9, 2026 | 38.50 | 38.50 | 34.60 | 36.80 | 36.80 | -5.64% | 2,104,165 |
| Jan 8, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -0.26% | 140,632 |
| Jan 7, 2026 | 39.90 | 40.00 | 39.00 | 39.10 | 39.10 | -0.76% | 395,068 |
| Jan 6, 2026 | 39.40 | 39.60 | 38.60 | 39.40 | 39.40 | 0.77% | 115,376 |
| Jan 5, 2026 | 40.10 | 40.10 | 38.50 | 39.10 | 39.10 | -1.26% | 229,911 |
| Jan 2, 2026 | 38.50 | 39.90 | 38.50 | 39.60 | 39.60 | 0.51% | 278,004 |
| Dec 31, 2025 | 38.50 | 39.40 | 38.50 | 39.40 | 39.40 | 0.25% | 58,974 |
| Dec 30, 2025 | 38.50 | 39.90 | 38.50 | 39.30 | 39.30 | -1.75% | 52,108 |
| Dec 29, 2025 | 38.80 | 40.00 | 38.60 | 40.00 | 40.00 | 3.09% | 105,917 |
| Dec 24, 2025 | 38.80 | 39.00 | 38.64 | 38.80 | 38.80 | 0.78% | 187,414 |
| Dec 23, 2025 | 38.50 | 39.80 | 38.50 | 38.50 | 38.50 | -0.77% | 210,656 |
| Dec 22, 2025 | 38.90 | 39.90 | 38.80 | 38.80 | 38.80 | -1.52% | 80,086 |
| Dec 19, 2025 | 39.50 | 39.50 | 38.20 | 39.40 | 39.40 | - | 332,623 |
| Dec 18, 2025 | 38.80 | 39.50 | 38.50 | 39.40 | 39.40 | 0.51% | 294,600 |
| Dec 17, 2025 | 39.30 | 39.30 | 38.70 | 39.20 | 39.20 | 0.51% | 153,825 |
| Dec 16, 2025 | 39.04 | 39.20 | 38.80 | 39.00 | 39.00 | 0.52% | 324,836 |
| Dec 15, 2025 | 38.60 | 39.70 | 38.40 | 38.80 | 38.80 | - | 408,310 |
| Dec 12, 2025 | 38.60 | 39.00 | 38.60 | 38.80 | 38.80 | 0.52% | 381,409 |
| Dec 11, 2025 | 38.60 | 39.10 | 38.50 | 38.60 | 38.60 | -0.26% | 312,377 |
| Dec 10, 2025 | 38.90 | 39.06 | 38.70 | 38.70 | 38.70 | -0.77% | 337,914 |
| Dec 9, 2025 | 38.00 | 39.30 | 38.00 | 39.00 | 39.00 | - | 398,402 |
| Dec 8, 2025 | 40.00 | 40.00 | 38.50 | 39.00 | 39.00 | -0.26% | 321,302 |
| Dec 5, 2025 | 38.80 | 39.90 | 38.80 | 39.10 | 39.10 | 0.26% | 220,133 |
| Dec 4, 2025 | 38.70 | 39.30 | 38.70 | 39.00 | 39.00 | -0.51% | 209,516 |
| Dec 3, 2025 | 39.26 | 39.40 | 38.90 | 39.20 | 39.20 | 0.51% | 535,083 |
| Dec 2, 2025 | 37.70 | 39.27 | 37.70 | 39.00 | 39.00 | - | 494,269 |
| Dec 1, 2025 | 38.10 | 39.31 | 37.83 | 39.00 | 39.00 | 2.09% | 518,722 |
| Nov 28, 2025 | 37.00 | 38.30 | 37.00 | 38.20 | 38.20 | 1.06% | 539,082 |
| Nov 27, 2025 | 37.80 | 38.30 | 36.60 | 37.80 | 37.80 | 1.07% | 698,876 |
| Nov 26, 2025 | 37.60 | 37.90 | 37.20 | 37.40 | 37.40 | -0.80% | 235,552 |
| Nov 25, 2025 | 37.50 | 37.80 | 37.21 | 37.70 | 37.70 | 0.53% | 2,313,746 |
| Nov 24, 2025 | 37.30 | 38.00 | 37.20 | 37.50 | 37.50 | - | 2,755,192 |
| Nov 21, 2025 | 37.50 | 38.40 | 37.49 | 37.50 | 37.50 | - | 134,990 |
| Nov 20, 2025 | 37.50 | 38.40 | 37.50 | 37.50 | 37.50 | - | 522,833 |
| Nov 19, 2025 | 37.50 | 37.90 | 37.50 | 37.50 | 37.50 | - | 332,026 |
| Nov 18, 2025 | 37.30 | 38.40 | 37.20 | 37.50 | 37.50 | - | 981,131 |
| Nov 17, 2025 | 37.60 | 37.60 | 37.50 | 37.50 | 37.50 | -0.27% | 866,172 |
| Nov 14, 2025 | 37.40 | 37.90 | 37.20 | 37.60 | 37.60 | 0.27% | 940,585 |
| Nov 13, 2025 | 37.80 | 38.00 | 37.40 | 37.50 | 37.50 | -1.32% | 376,322 |
| Nov 12, 2025 | 38.20 | 38.20 | 37.00 | 38.00 | 38.00 | -0.26% | 1,970,298 |
| Nov 11, 2025 | 37.50 | 38.50 | 37.50 | 38.10 | 38.10 | - | 1,811,353 |
| Nov 10, 2025 | 37.80 | 38.20 | 37.66 | 38.10 | 38.10 | 1.06% | 1,004,177 |
| Nov 7, 2025 | 38.00 | 38.00 | 37.50 | 37.70 | 37.70 | -0.79% | 269,274 |
| Nov 6, 2025 | 37.90 | 38.00 | 37.60 | 38.00 | 38.00 | 0.26% | 171,686 |
| Nov 5, 2025 | 37.90 | 38.00 | 37.50 | 37.90 | 37.90 | 1.07% | 1,248,663 |
| Nov 4, 2025 | 37.60 | 37.80 | 36.75 | 37.50 | 37.50 | -0.79% | 1,071,913 |
| Nov 3, 2025 | 38.00 | 38.00 | 37.30 | 37.80 | 37.80 | 0.80% | 704,436 |
| Oct 31, 2025 | 37.80 | 38.00 | 37.50 | 37.50 | 37.50 | -1.06% | 381,611 |
| Oct 30, 2025 | 38.50 | 38.50 | 37.50 | 37.90 | 37.90 | -0.26% | 447,487 |
| Oct 29, 2025 | 37.50 | 38.30 | 37.50 | 38.00 | 38.00 | 0.53% | 243,270 |
| Oct 28, 2025 | 37.60 | 38.30 | 37.60 | 37.80 | 37.80 | -1.05% | 302,492 |
| Oct 27, 2025 | 37.60 | 38.50 | 37.60 | 38.20 | 38.20 | - | 752,790 |
| Oct 24, 2025 | 37.50 | 38.40 | 37.50 | 38.20 | 38.20 | 0.79% | 552,449 |
| Oct 23, 2025 | 38.00 | 38.00 | 37.50 | 37.90 | 37.90 | 1.07% | 2,887,381 |
| Oct 22, 2025 | 38.10 | 38.10 | 37.50 | 37.50 | 37.50 | - | 465,874 |
| Oct 21, 2025 | 37.50 | 38.10 | 37.30 | 37.50 | 37.50 | -0.79% | 1,048,069 |
| Oct 20, 2025 | 38.00 | 38.00 | 37.11 | 37.80 | 37.80 | 0.80% | 356,356 |
| Oct 17, 2025 | 37.00 | 38.00 | 37.00 | 37.50 | 37.50 | - | 772,152 |
| Oct 16, 2025 | 37.50 | 38.40 | 37.50 | 37.50 | 37.50 | - | 472,595 |