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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	268.96	275.33	276.04	276.04	268.96	20
January 08, 2026	266.1	271.78	271.78	272.47	266.1	429
January 07, 2026	271.25	266.39	266.39	271.25	264.93	46
January 06, 2026	261.99	270.41	270.41	270.47	258.82	383
January 05, 2026	263.65	259.38	259.38	263.65	256.61	257
January 02, 2026	262.03	257.17	257.91	262.03	256.4	105
December 31, 2025	259.31	260.71	260.61	263.14	259.31	23
December 30, 2025	260.16	259.83	259.83	260.16	259.23	48
December 29, 2025	263.26	261.74	261.74	263.26	259.24	54
December 24, 2025	259.22	261.74	261.74	261.99	259.22	84
December 23, 2025	260.4	260.01	260.01	260.4	259	146
December 22, 2025	257.77	259.96	259.96	261.16	257.77	30
December 19, 2025	262.17	260.63	260.63	262.17	258.98	243
December 18, 2025	265.8	266.46	266.46	266.85	265.8	121
December 17, 2025	268.98	265.11	265.11	268.98	265.11	151
December 16, 2025	271.68	271.68	271.68	271.68	271.68	387
December 15, 2025	273.86	271.91	271.91	274.9	271.39	387
December 12, 2025	272.23	275.55	275.55	276.52	272.23	72
December 11, 2025	269.25	273.79	273.79	273.84	269.25	66
December 10, 2025	265.31	265.65	265.25	267.85	264.82	66
December 09, 2025	267.13	266.31	266.3	271.7	266.26	4
December 08, 2025	271.2	271.67	271.67	273.23	271.2	150
December 05, 2025	277.58	273.1	273.1	278.84	272.96	2
December 04, 2025	277.1	278.38	278.38	278.38	277.1	5
December 03, 2025	273.17	277.97	277.97	278.54	272.65	64
December 02, 2025	272.65	271.17	271.17	273.85	268.44	88
December 01, 2025	275.23	274.73	274.73	276.66	272.01	103
November 28, 2025	273.5	275.79	275.23	275.85	273.5	8
November 26, 2025	274.95	275.43	275.43	275.43	274.95	145
November 25, 2025	269.08	274.2	274.2	274.87	266.48	136
November 24, 2025	264.85	269.26	269.26	271.69	264.85	141
November 21, 2025	267.65	268.7	272.46	272.46	267.03	27
November 20, 2025	266.16	265.42	265.75	269.5	263.25	108
November 19, 2025	275.71	267.13	267.13	275.71	267.13	58
November 18, 2025	270.26	267.19	267.19	270.87	267.19	93
November 17, 2025	275.75	274.19	274.19	275.75	273.55	75
November 14, 2025	274.5	273.23	273.23	276.51	273.14	9
November 13, 2025	275.63	276.62	276.62	276.62	275.57	3
November 12, 2025	275.78	277.68	277.68	277.68	275.78	16
November 11, 2025	275.37	277.12	277.12	277.12	275.27	14
November 10, 2025	275.51	271.9	271.9	276.75	270	171
November 07, 2025	274.6	275.7	275.7	277.59	274.6	145
November 06, 2025	277.62	276.73	276.73	277.67	276.72	42
November 05, 2025	276.05	277.62	277.59	278.13	275.3	16
November 04, 2025	277.66	274.82	274.82	277.66	274.6	66
November 03, 2025	275.65	275.59	275.59	278.04	273.95	939
October 31, 2025	277.6	280.08	280.08	280.08	275.71	111
October 30, 2025	293.6	283.8	283.8	293.6	279.58	125
October 29, 2025	294.51	291.24	291.24	295	291.24	51
October 28, 2025	296.32	299.4	299.4	300	294.87	377
October 27, 2025	300.06	300.34	300.34	300.7	299.6	22
October 24, 2025	309.4	304.69	305.62	309.4	304.69	6
October 23, 2025	307.55	305.5	305.5	307.55	305.5	8
October 22, 2025	307.56	310.32	310.32	310.6	307.56	85
October 21, 2025	312	312.06	312.06	312.06	310.3	14
October 20, 2025	308.42	310.57	310.68	310.68	304.98	63
October 17, 2025	305.48	308.06	308.06	308.06	304.59	14
October 16, 2025	303.47	308.54	308.37	308.88	301.62	74
October 15, 2025	304.63	304.79	304.79	306.57	304.63	124
October 14, 2025	300	302.72	302.72	303.08	300	121

Public Storage (0KS3.L) LSE