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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 13, 2025	296.28	298.22	298.22	298.22	296.28	34
October 10, 2025	293.58	295.46	295.86	296.82	293.58	392
October 09, 2025	292.94	292.74	292.74	295.51	292.74	60
October 08, 2025	293.69	293.27	293.27	293.69	290.45	90
October 07, 2025	292.16	294.11	294.11	294.11	292.11	152
October 06, 2025	293.25	292.3	292.3	293.38	292.3	102
October 03, 2025	290.86	293.25	295.3	295.3	290.86	5
October 02, 2025	292.69	288.11	288.11	292.69	288.11	11
October 01, 2025	289.43	290.7	290.7	292.72	289.43	27
September 30, 2025	290.05	286.34	286.34	290.05	286.34	7
September 29, 2025	287.72	287.27	287.27	287.72	287.27	1,026
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

Public Storage (0KS3.L) LSE