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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2024	345.6	345.72	345.72	348.81	344.01	3,280
November 29, 2024	350.07	352.12	352.12	352.21	349.3	1,063
November 27, 2024	352.86	353.5	353.5	356.14	351.98	295
November 26, 2024	349.65	347.75	347.75	349.65	343.9	1,778
November 25, 2024	341.59	346.85	346.85	352.26	338.82	1,098
November 22, 2024	338.21	336.8	336.8	339.18	336.22	663
November 21, 2024	331.64	335.91	335.91	337.51	331.08	537
November 20, 2024	330.69	333.91	333.91	333.91	329.47	1,114
November 19, 2024	335.54	336.33	336.33	338.91	334.66	2,012
November 18, 2024	336.27	334.51	334.51	336.62	331.96	537
November 15, 2024	331.62	331.7	331.7	335.56	328.69	3,042
November 14, 2024	334.38	334.94	334.94	334.94	331.06	42,264
November 13, 2024	333.13	333.91	333.91	335.93	333.13	528
November 12, 2024	335.43	331.3	331.3	336.53	331.3	425
November 11, 2024	337.86	338	338	340.56	336.63	589
November 08, 2024	335.59	339.5	339.5	341.15	335.59	736
November 07, 2024	325.95	332.17	332.17	333.37	325.95	588
November 06, 2024	329.82	318.7	318.7	329.82	317.54	2,425
November 05, 2024	328.91	335.61	335.61	335.61	328.84	413
November 04, 2024	323.66	325.57	325.57	329.17	323.66	21,072
November 01, 2024	329.25	324.44	324.44	331.57	324.34	290
October 31, 2024	330.07	335.19	335.19	338.2	327	1,638
October 30, 2024	333.78	335.89	335.89	336.15	331.51	432
October 29, 2024	334.48	335.19	335.19	335.87	334.48	156
October 28, 2024	339.2	336.26	336.26	340.97	335.21	376
October 25, 2024	338.45	336.01	336.01	339.79	335.53	551
October 24, 2024	340.78	338.52	338.52	342.05	338.52	402
October 23, 2024	337.59	339.39	339.39	339.58	334.19	1,084
October 22, 2024	331.21	332.74	332.74	333.52	330.62	141
October 21, 2024	344.99	335.57	335.57	344.99	335.11	510
October 18, 2024	347.44	345.89	345.89	348.94	344.61	147
October 17, 2024	343	344.38	344.38	347.12	343	431
October 16, 2024	345.98	348.49	348.49	349.01	343.92	58,427
October 15, 2024	343.3	348.91	348.91	350.53	343.3	213
October 14, 2024	342.8	343.98	343.98	345.22	340	31
October 11, 2024	344.47	342.28	342.28	344.52	342.25	122
October 10, 2024	342.74	343.91	343.91	348.15	342.74	85
October 09, 2024	348.29	346.01	346.01	348.77	345.43	373
October 08, 2024	350.74	347.67	347.67	350.74	346.7	149
October 07, 2024	342.54	343.79	343.79	345.07	341.17	78
October 04, 2024	347.76	345.7	345.7	349.54	343.98	455
October 03, 2024	356.52	352.56	352.56	357.37	350.93	95
October 02, 2024	352.62	354.75	354.75	356.34	351.36	90
October 01, 2024	367.04	359.05	359.05	368.79	359.05	193
September 30, 2024	357	362.06	362.06	362.06	355.36	571
September 27, 2024	359.23	355.41	355.41	359.23	354.46	204
September 26, 2024	357.37	356.81	356.81	360.74	355.45	116
September 25, 2024	362.63	360.12	360.12	362.86	360.12	224
September 24, 2024	364.44	362.61	362.61	364.63	361.8	54
September 23, 2024	361.7	363.76	363.76	365.3	361.7	58,717
September 20, 2024	357.47	358.53	358.53	359.48	355.81	3,250
September 19, 2024	361.47	356.08	356.08	365	355.24	419
September 18, 2024	358.02	361.67	361.67	364.32	358.02	106
September 17, 2024	365.96	361.95	361.95	365.96	359.98	172
September 16, 2024	361.5	362.32	362.32	362.32	357.89	418
September 13, 2024	354.1	356.2	356.2	358.64	354.1	25
September 12, 2024	357.28	357.86	357.86	359.1	355.75	441
September 11, 2024	354.69	352	352	356.05	352	109
September 10, 2024	353.92	356.47	356.47	356.47	351.5	10,119
September 09, 2024	345.97	352.26	352.26	353.01	343.22	342

Public Storage (0KS3.L) LSE