Lar España Real Estate SOCIMI, S.A. (0QRL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 04:28PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 6.8600 | 6.8800 | 6.7900 | 6.8300 | 6.8300 | 5,554 |
| 29 Apr 2024 | 6.8200 | 6.8800 | 6.8300 | 6.8700 | 6.8700 | 1,875 |
| 26 Apr 2024 | 7.0050 | 6.9100 | 6.8200 | 6.8210 | 6.8210 | 1,623 |
| 25 Apr 2024 | 6.9900 | 6.9500 | 6.8280 | 6.8280 | 6.8280 | 2,041 |
| 24 Apr 2024 | 7.2600 | 7.1600 | 6.8390 | 6.8397 | 6.8397 | 7,875 |
| 24 Apr 2024 | 0.650361 Dividend | |||||
| 23 Apr 2024 | 7.4050 | 7.6889 | 7.3900 | 7.6889 | 7.0386 | 301 |
| 22 Apr 2024 | 7.2500 | 7.3903 | 7.2600 | 7.3503 | 6.7286 | 2,997 |
| 19 Apr 2024 | 7.4550 | 7.3700 | 7.3110 | 7.3110 | 6.6926 | 930 |
| 18 Apr 2024 | 7.4950 | 7.5100 | 7.3600 | 7.3809 | 6.7566 | 1,028 |
| 17 Apr 2024 | 7.4050 | 7.4786 | 7.4310 | 7.4767 | 6.8443 | 998 |
| 16 Apr 2024 | 7.6000 | 7.5010 | 7.3400 | 7.5010 | 6.8666 | 16,653 |
| 15 Apr 2024 | 7.5350 | 7.6500 | 7.4500 | 7.4592 | 6.8283 | 1,302 |
| 12 Apr 2024 | 7.6200 | 7.6400 | 7.5800 | 7.6311 | 6.9856 | 627 |
| 11 Apr 2024 | 7.6200 | 7.6100 | 7.5600 | 7.5941 | 6.9518 | 8,079 |
| 10 Apr 2024 | 7.4050 | 7.6200 | 7.5192 | 7.5889 | 6.9470 | 848 |
| 09 Apr 2024 | 7.6500 | 7.6400 | 7.5589 | 7.5589 | 6.9196 | 162 |
| 08 Apr 2024 | 7.6000 | 7.6211 | 7.4500 | 7.6203 | 6.9757 | 2,130 |
| 05 Apr 2024 | 7.4950 | 7.5900 | 7.4200 | 7.4862 | 6.8530 | 6,001 |
| 04 Apr 2024 | 7.3500 | 7.5611 | 7.3500 | 7.3898 | 6.7647 | 64,427 |
| 03 Apr 2024 | 7.3700 | 7.3300 | 7.2800 | 7.2898 | 6.6732 | 6,779 |
| 02 Apr 2024 | 7.2500 | 7.3010 | 7.2597 | 7.3010 | 6.6835 | 1,238 |
| 28 Mar 2024 | 7.1450 | 7.2800 | 7.1800 | 7.2193 | 6.6086 | 2,734 |
| 27 Mar 2024 | 6.9000 | 7.1510 | 6.9700 | 7.1448 | 6.5404 | 3,474 |
| 26 Mar 2024 | 7.0650 | 7.0500 | 7.0010 | 7.0010 | 6.4088 | 1,483 |
| 25 Mar 2024 | 6.9800 | 7.0010 | 6.9400 | 7.0010 | 6.4088 | 226 |
| 22 Mar 2024 | 6.9400 | 6.9500 | 6.9010 | 6.9010 | 6.3173 | 10 |
| 21 Mar 2024 | 6.9600 | 6.9500 | 6.8100 | 6.8913 | 6.3084 | 17,552 |
| 20 Mar 2024 | 6.6850 | 6.8310 | 6.7397 | 6.8292 | 6.2515 | 6,323 |
| 19 Mar 2024 | 6.7050 | 6.7500 | 6.7200 | 6.7200 | 6.1516 | 3 |
| 18 Mar 2024 | 6.7450 | 6.7900 | 6.7400 | 6.7400 | 6.1699 | 783 |
| 15 Mar 2024 | 6.8200 | 6.8100 | 6.7000 | 6.7009 | 6.1341 | 14,878 |
| 14 Mar 2024 | 6.8300 | 6.8200 | 6.7709 | 6.7998 | 6.2247 | 1,271 |
| 13 Mar 2024 | 6.8300 | 6.8109 | 6.7400 | 6.7804 | 6.2069 | 7,266 |
| 12 Mar 2024 | 6.8600 | 6.8200 | 6.6992 | 6.6992 | 6.1326 | 9,961 |
| 11 Mar 2024 | 6.9300 | 6.8200 | 6.8000 | 6.8109 | 6.2349 | 757 |
| 08 Mar 2024 | 6.6250 | 6.8109 | 6.7500 | 6.8109 | 6.2349 | 307 |
| 07 Mar 2024 | 6.6950 | 6.7848 | 6.7200 | 6.7848 | 6.2109 | 855 |
| 06 Mar 2024 | 6.7350 | 6.7100 | 6.6491 | 6.6491 | 6.0867 | 119 |
| 05 Mar 2024 | 6.6950 | 6.6900 | 6.6600 | 6.6809 | 6.1158 | 338 |
| 04 Mar 2024 | 6.5000 | 6.6209 | 6.5000 | 6.5269 | 5.9748 | 1,837 |
| 01 Mar 2024 | 6.5000 | 6.4900 | 6.4509 | 6.4509 | 5.9053 | 615 |
| 29 Feb 2024 | 6.3150 | 6.4500 | 6.3200 | 6.3980 | 5.8568 | 15,402 |
| 28 Feb 2024 | 6.5000 | 6.4500 | 6.3100 | 6.3197 | 5.7852 | 2,935 |
| 27 Feb 2024 | 6.3050 | 6.4609 | 6.3000 | 6.3958 | 5.8549 | 2,303 |
| 26 Feb 2024 | 6.4900 | 6.4300 | 6.3000 | 6.3095 | 5.7758 | 2,531 |
| 23 Feb 2024 | 6.4000 | 6.4300 | 6.3100 | 6.3264 | 5.7913 | 15,982 |
| 22 Feb 2024 | 6.3650 | 6.4400 | 6.3800 | 6.3900 | 5.8495 | 152 |
| 21 Feb 2024 | 6.2950 | 6.4409 | 6.3000 | 6.4397 | 5.8950 | 2,386 |
| 20 Feb 2024 | 6.2350 | 6.3100 | 6.2448 | 6.2509 | 5.7222 | 702 |
| 19 Feb 2024 | 6.4000 | 6.3009 | 6.2500 | 6.2997 | 5.7669 | 1,812 |
| 16 Feb 2024 | 6.2950 | 6.3100 | 6.2098 | 6.2397 | 5.7119 | 961 |
| 15 Feb 2024 | 6.4000 | 6.3800 | 6.2591 | 6.2591 | 5.7297 | 28 |
| 14 Feb 2024 | 6.3450 | 6.3900 | 6.2400 | 6.2491 | 5.7206 | 26 |
| 13 Feb 2024 | 6.4500 | 6.4000 | 6.2700 | 6.2998 | 5.7669 | 1,335 |
| 12 Feb 2024 | 6.3650 | 6.4009 | 6.2300 | 6.4009 | 5.8595 | 680 |
| 09 Feb 2024 | 6.2850 | 6.2800 | 6.2591 | 6.2591 | 5.7297 | 7,130 |
| 08 Feb 2024 | 6.2850 | 6.2809 | 6.2100 | 6.2809 | 5.7496 | 726 |
| 07 Feb 2024 | 6.1900 | 6.2100 | 6.1491 | 6.1491 | 5.6290 | 178 |
| 06 Feb 2024 | 6.2250 | 6.2000 | 6.1191 | 6.1191 | 5.6016 | 492 |
| 05 Feb 2024 | 6.2450 | 6.2400 | 6.1698 | 6.2298 | 5.7028 | 1,785 |
| 02 Feb 2024 | 6.3150 | 6.2900 | 6.1509 | 6.1509 | 5.6306 | 422 |
| 01 Feb 2024 | 6.3150 | 6.2400 | 6.1894 | 6.1894 | 5.6658 | 19 |
| 31 Jan 2024 | 6.3150 | 6.3100 | 6.1900 | 6.2091 | 5.6839 | 679 |
| 30 Jan 2024 | 6.1400 | 6.3000 | 6.1400 | 6.2191 | 5.6931 | 89 |
| 29 Jan 2024 | 6.3450 | 6.2900 | 6.1700 | 6.1791 | 5.6565 | 603 |
| 26 Jan 2024 | 6.4000 | 6.3900 | 6.2791 | 6.2791 | 5.7480 | 96 |
| 25 Jan 2024 | 6.2950 | 6.3009 | 6.2800 | 6.3009 | 5.7679 | 389 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 6.0500 | 6.2600 | 6.1900 | 6.2291 | 5.7022 | 1,464 |
| 19 Jan 2024 | 6.2950 | 6.3000 | 6.2000 | 6.2000 | 5.6756 | 1,372 |
| 18 Jan 2024 | 6.2950 | 6.3300 | 6.2429 | 6.2429 | 5.7148 | 916 |
| 17 Jan 2024 | 6.3750 | 6.5400 | 6.2898 | 6.2898 | 5.7578 | 1,688 |
| 16 Jan 2024 | 6.5500 | 6.4700 | 6.3500 | 6.3502 | 5.8131 | 1,818 |
| 15 Jan 2024 | 6.5400 | 6.5200 | 6.3800 | 6.4001 | 5.8588 | 1,791 |
| 12 Jan 2024 | 6.4800 | 6.5200 | 6.4000 | 6.4491 | 5.9036 | 126 |
| 11 Jan 2024 | 6.4200 | 6.5400 | 6.3300 | 6.3991 | 5.8578 | 2,246 |
| 10 Jan 2024 | 6.5000 | 6.5200 | 6.4091 | 6.4100 | 5.8678 | 1,870 |
| 09 Jan 2024 | 6.3550 | 6.4000 | 6.3000 | 6.3982 | 5.8570 | 2,214 |
| 08 Jan 2024 | 6.2950 | 6.4600 | 6.2800 | 6.3200 | 5.7854 | 1,007 |
| 05 Jan 2024 | 6.2150 | 6.3100 | 6.2200 | 6.3100 | 5.7763 | 85 |
| 04 Jan 2024 | 6.2050 | 6.2200 | 6.1900 | 6.2191 | 5.6931 | 5,465 |
| 03 Jan 2024 | 6.1900 | 6.2000 | 6.1409 | 6.1409 | 5.6214 | 1,641 |
| 02 Jan 2024 | 6.1500 | 6.2100 | 6.1400 | 6.1509 | 5.6306 | 4,381 |
| 29 Dec 2023 | 6.0100 | 6.1800 | 6.1200 | 6.1491 | 5.6290 | 920 |
| 28 Dec 2023 | 6.1700 | 6.1800 | 6.1200 | 6.1609 | 5.6397 | 527 |
| 27 Dec 2023 | 6.1900 | 6.1900 | 6.1200 | 6.1791 | 5.6565 | 2,008 |
| 22 Dec 2023 | 6.0900 | 6.1809 | 6.0900 | 6.1102 | 5.5934 | 1,488 |
| 21 Dec 2023 | 6.1900 | 6.1400 | 6.0500 | 6.0908 | 5.5757 | 616 |
| 20 Dec 2023 | 6.1700 | 6.1511 | 6.1500 | 6.1502 | 5.6300 | 1,744 |
| 19 Dec 2023 | 6.1000 | 6.1811 | 6.0200 | 6.1500 | 5.6298 | 5,002 |
| 18 Dec 2023 | 6.1500 | 6.1900 | 6.0100 | 6.1809 | 5.6581 | 404 |
| 15 Dec 2023 | 6.1100 | 6.1209 | 6.1000 | 6.1102 | 5.5934 | 4,322 |
| 14 Dec 2023 | 6.1000 | 6.1070 | 6.0508 | 6.0508 | 5.5390 | 2,639 |
| 13 Dec 2023 | 5.9350 | 5.9900 | 5.9300 | 5.9700 | 5.4650 | 124 |
| 12 Dec 2023 | 5.9650 | 6.0000 | 5.9108 | 5.9108 | 5.4109 | 2,113 |
| 11 Dec 2023 | 6.0500 | 6.0000 | 5.9592 | 5.9592 | 5.4551 | 3,575 |
| 08 Dec 2023 | 5.8950 | 6.0491 | 6.0000 | 6.0491 | 5.5375 | 2,669 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.