Public Storage - 0KS3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	280.8	286.31	286.31	286.31	280.8	114
September 25, 2025	280.21	280.8	280.8	280.8	280.21	73
September 24, 2025	279	280.21	280.21	280.21	279	120
September 23, 2025	279.66	282.31	282.31	282.62	278.25	31
September 22, 2025	278.54	279.82	279.82	279.85	278.54	1,437
September 19, 2025	284.86	281.94	281.94	285.4	281.94	2
September 18, 2025	285.75	282.58	282.58	285.75	282.58	121
September 17, 2025	287.58	287.86	287.86	288.08	287.05	3
September 16, 2025	288.72	284.73	284.73	288.72	284.73	24
September 15, 2025	290.11	290.09	290.09	291.43	290.09	20
September 12, 2025	292.08	292.17	289.17	294.81	292.08	14
September 11, 2025	289.13	292.08	289.08	293.93	289.13	4
September 10, 2025	290.84	290.42	287.44	290.84	289.49	31
September 09, 2025	292.31	291.88	288.88	292.31	291.52	3,003
September 08, 2025	294.25	294.75	291.72	294.75	292.45	299
September 05, 2025	297.41	298.3	298.3	298.3	297.41	191
September 04, 2025	293.07	290.49	291.79	293.91	290.49	176
September 03, 2025	288.46	288.46	288.46	288.46	288.46	101
September 02, 2025	294.4	291.79	291.79	294.4	290.82	87
August 29, 2025	293.14	292.93	292.93	294.55	291.45	207
August 28, 2025	292.03	291.44	291.44	292.04	290.61	22
August 27, 2025	293.37	291.48	291.48	293.37	288.27	2,649
August 26, 2025	291.5	289.36	289.36	291.79	289.36	9
August 22, 2025	289.61	295	295	295.72	289.61	13
August 21, 2025	286.48	286.2	286.2	286.53	286.1	2
August 20, 2025	289.1	287.93	287.93	290.31	287.75	23
August 19, 2025	281.07	284.97	284.97	284.97	281.06	9
August 18, 2025	283	281.87	281.87	283.15	280.89	53
August 15, 2025	279.99	283.69	283.69	283.69	279.99	3
August 14, 2025	282.4	280.66	280.66	282.57	279.63	98
August 13, 2025	281.58	280.49	280.49	281.69	280	14
August 12, 2025	280.1	278.85	278.85	281.05	278.24	40
August 11, 2025	281.6	280.59	280.59	281.86	279	68
August 08, 2025	285	283.91	283.91	285	283.58	10
August 07, 2025	281.65	282.03	282.03	283.19	281.65	12
August 06, 2025	282.85	283.66	283.66	284.06	281.67	8
August 05, 2025	281.69	281.22	281.22	281.69	279.78	4
August 04, 2025	279	277.99	277.99	281.45	277.78	124
August 01, 2025	277.28	274.53	277.69	278.47	273	17
July 31, 2025	285.68	276.21	276.21	286.01	272.96	81
July 30, 2025	293.84	290.84	290.84	293.84	290.53	8
July 29, 2025	287.77	288.52	288.52	288.91	287.77	450
July 28, 2025	289.06	287.01	287.01	289.06	285.53	7
July 25, 2025	289.8	285.21	285.21	290.33	285.21	10
July 24, 2025	288	288.72	288.72	289.27	288	5
July 23, 2025	291.19	289.5	289.5	291.35	289.2	5
July 22, 2025	286.26	288.5	288.5	289.38	285.83	11
July 21, 2025	284.7	285.41	285.41	286.77	284.3	9
July 18, 2025	282.49	281.62	281.62	282.71	281.02	68
July 17, 2025	286.6	284.58	284.58	286.74	284.55	18
July 16, 2025	285.1	283.85	283.85	285.97	283.77	6
July 15, 2025	289.67	285.28	285.28	290.39	284.8	11
July 14, 2025	288.64	289.93	289.93	289.93	287.75	26
July 11, 2025	287.75	287.75	287.75	288.54	286.71	6
July 10, 2025	290.18	292.59	292.59	292.59	287.79	2
July 09, 2025	290	289.63	289.63	293.61	287.85	38
July 08, 2025	290.45	291.98	291.98	293.12	289.47	23
July 07, 2025	298.87	294.6	294.6	298.87	291.3	45
July 03, 2025	300	297.11	297.11	300	296.16	1
July 02, 2025	299.72	297.53	297.53	299.72	296.93	6,705

Public Storage (0KS3.L) LSE