Public Storage (0KS3.L) LSE

272.94

-3.05(-1.11%)

Updated at March 20 11:00AM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 19, 2026	277.39	275.99	275.99	277.6	275.79	74
March 18, 2026	288.88	281.85	281.85	288.88	281.53	106
March 17, 2026	294.78	288.45	288.45	294.78	287.52	38
March 16, 2026	287	289.65	289.65	297	283.34	656
March 13, 2026	295.12	300.51	300.51	305.52	295.12	16
March 12, 2026	296.71	297.67	297.67	300.59	296.71	117
March 11, 2026	309.04	301.97	301.97	309.04	301.05	19
March 10, 2026	309.95	307.67	307.67	310.56	302.47	10
March 09, 2026	310	304.82	304.82	310	297.49	2,766
March 06, 2026	302.52	308	308	308	302.52	12
March 05, 2026	304.09	306.04	306.04	307.41	304.09	42
March 04, 2026	310	306.72	306.72	310	301.62	109
March 03, 2026	307.49	307.05	307.05	312.49	303.06	95
March 02, 2026	311.75	311.21	311.21	311.75	309.47	3,832
February 27, 2026	307.55	308.84	308.84	308.84	305.78	117
February 26, 2026	301.54	302.13	302.13	302.13	298.69	884
February 25, 2026	301.8	298.93	298.93	302.54	298.93	16
February 24, 2026	305	304.26	304.26	310	302.24	84
February 23, 2026	302.87	306.46	306.46	307.87	302.87	56
February 20, 2026	300	301.27	0	303	295.98	464
February 19, 2026	298.59	298.75	0	299.78	297	38
February 18, 2026	305	296.9	0	305	296.9	19
February 17, 2026	297.36	300.05	0	307.5	297.36	80
February 13, 2026	287.9	296.26	0	296.29	284.77	98
February 12, 2026	295.74	294.07	0	297.13	291.06	228
February 11, 2026	291.04	292.89	0	292.89	291.04	5
February 10, 2026	288.77	292.95	0	292.95	287.84	451
February 09, 2026	287.77	287.9	0	289	286.94	268
February 06, 2026	283.48	284.98	0	287.04	283.25	378
February 05, 2026	280.3	281.42	0	281.42	280.3	91
February 04, 2026	282.01	288.45	0	288.45	282.01	56
February 03, 2026	276.1	279.23	0	279.99	276.1	34
February 02, 2026	277.79	274.57	0	277.79	274	25
January 30, 2026	276.47	273.71	0	277.79	273.59	160
January 29, 2026	275.22	277.56	0	277.79	275.22	7
January 28, 2026	275.76	276.01	0	278.64	275.76	61
January 27, 2026	278.08	278.03	0	279.92	278.03	18
January 26, 2026	280.02	280.65	0	281.9	278.91	33
January 23, 2026	287.35	284.3	0	287.35	284.3	13
January 22, 2026	287.61	285.85	0	289.51	285.85	121
January 21, 2026	284.32	289.03	0	289.11	284.32	125
January 20, 2026	290.39	285.73	0	290.39	285.73	3,984
January 16, 2026	291.95	294.53	0	294.53	291.95	65
January 15, 2026	288.16	290.61	0	290.61	288.16	68
January 14, 2026	280.43	284.93	0	284.96	279.14	88
January 13, 2026	275.34	277.34	0	277.34	274.58	80
January 12, 2026	280.47	280.94	0	280.94	280.2	89
January 09, 2026	273.16	276.04	0	276.04	272.85	21
January 08, 2026	266.1	271.78	0	272.47	266.1	429
January 07, 2026	271.25	266.39	0	271.25	264.93	47
January 06, 2026	261.99	270.41	0	270.47	258.82	383
January 05, 2026	263.65	259.38	0	263.65	256.61	257
January 02, 2026	260.01	257.91	0	260.01	256.98	105
December 31, 2025	259.48	260.61	0	260.61	259.35	23
December 30, 2025	260.16	259.83	0	260.16	259.23	50
December 29, 2025	263.26	261.74	0	263.26	259.24	54
December 24, 2025	259.22	261.74	0	261.99	259.22	86
December 23, 2025	260.4	260.01	0	260.4	259	146
December 22, 2025	257.77	259.96	0	261.16	257.77	30
December 19, 2025	262.17	260.63	0	262.17	258.98	248