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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 06, 2024	342.79	343.42	343.42	343.42	339.85	137
September 05, 2024	344.95	342.99	342.99	347.07	342.99	259
September 04, 2024	342.58	341.5	341.5	346.88	340.32	112
September 03, 2024	343.79	342.31	342.31	344.59	342.16	61
August 30, 2024	344.41	340.64	340.64	344.63	339.31	511
August 29, 2024	341.99	340.58	340.58	341.99	337.19	673
August 28, 2024	338.97	339.85	339.85	343.33	338.97	324
August 27, 2024	338.48	340.94	340.94	340.94	337.07	268
August 26, 2024	342.83	339.69	339.69	343.74	339.65	17
August 23, 2024	333.3	336.7	336.7	336.7	333.3	68
August 22, 2024	329.21	331.53	331.53	331.53	326.44	399
August 21, 2024	326.35	324.38	324.38	326.89	322.95	159
August 20, 2024	324.48	323.48	323.48	325.2	323.25	83
August 19, 2024	319.55	321.18	321.18	322.34	318.74	423
August 16, 2024	317.7	318.78	318.78	319.46	316.4	1,063
August 15, 2024	319.2	316.63	316.63	322	314.62	64
August 14, 2024	317.1	320.77	320.77	321.79	314.28	71
August 13, 2024	318.12	316.12	316.12	318.12	314.24	176
August 12, 2024	317	312.62	312.62	317	312.62	319
August 09, 2024	314.66	312.31	312.31	314.66	309.87	12
August 08, 2024	308.69	311.53	311.53	313.15	308.26	334
August 07, 2024	314	314.73	314.73	316.89	313.03	153
August 06, 2024	302.14	310.51	310.51	311.2	302.14	545
August 05, 2024	307.88	309.36	309.36	312.67	304.8	264
August 02, 2024	300.18	307.49	307.49	310.83	293.56	249
August 01, 2024	299.71	298.91	298.91	299.78	295.81	195
July 31, 2024	290.97	300.2	300.2	302.42	285	472
July 30, 2024	305.62	303.45	303.45	305.62	301.79	135
July 29, 2024	298.62	301.58	301.58	303.27	297.02	12
July 26, 2024	298.22	300.77	300.77	301.08	295.14	415
July 25, 2024	296.82	296.88	296.88	300.46	296.82	572
July 24, 2024	301.96	301.97	301.97	302.32	299.64	20,604
July 23, 2024	304.18	302.92	302.92	304.18	302.92	112
July 22, 2024	303.4	301.4	301.4	303.4	299.43	95
July 19, 2024	303.8	301.19	301.19	306.19	301.19	208
July 18, 2024	310.02	311.31	311.31	314.45	306.8	95
July 17, 2024	304.71	305.57	305.57	310	304.71	369
July 16, 2024	302.95	304.16	304.16	305.45	302.67	150
July 15, 2024	305.4	301.66	301.66	305.4	299.08	772
July 12, 2024	300.36	303.16	303.16	303.75	298.59	340
July 11, 2024	292.1	296.72	296.72	296.72	291.05	180
July 10, 2024	288.99	287.41	287.41	291.25	287.41	31,745
July 09, 2024	289.86	289.7	289.7	291.43	285.16	23,293
July 08, 2024	290.14	289.65	289.65	291.39	289.46	9
July 05, 2024	287.92	289.58	289.58	289.58	285.71	366
July 03, 2024	284.06	286.59	286.59	288.47	284.06	745
July 02, 2024	283.94	283.14	283.14	286.11	283.14	306
July 01, 2024	283.05	281.32	281.32	287.31	281.05	106
June 28, 2024	288.42	284.55	284.55	289.1	284.55	410
June 27, 2024	289.83	287.3	287.3	291.74	287.26	341
June 26, 2024	286.23	288.04	288.04	289.78	286.23	155
June 25, 2024	292.31	286.94	286.94	292.84	286.22	48,375
June 24, 2024	290.01	292.65	292.65	296.12	290.01	244
June 21, 2024	293.42	293.77	293.77	293.77	291.33	218
June 20, 2024	290.55	289.34	289.34	290.55	287.55	4,209
June 18, 2024	284.88	289.21	289.21	289.21	283.35	2,215
June 17, 2024	281.13	280	280	281.17	278.6	249
June 14, 2024	281.52	283.62	283.62	283.62	281.52	66
June 13, 2024	276.82	278.57	278.57	278.65	276.58	187
June 12, 2024	276.49	280.05	280.05	282.08	276.49	201

Public Storage (0KS3.L) LSE