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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	287.9	296.26	296.26	296.29	284.77	97
February 12, 2026	293	293.21	294.07	297.13	291.06	227
February 11, 2026	291.04	292.89	292.89	292.89	291.04	5
February 10, 2026	288.77	292.95	292.95	292.95	287.84	451
February 09, 2026	287.77	287.9	287.9	289	286.94	249
February 06, 2026	283.48	284.98	284.98	287.04	283.25	378
February 05, 2026	280.3	281.42	281.42	281.42	280.3	91
February 04, 2026	282.01	288.45	288.45	288.45	282.01	52
February 03, 2026	276.1	279.23	279.23	279.99	276.1	34
February 02, 2026	277.79	274.57	274.57	277.79	274	25
January 30, 2026	276.47	273.71	273.71	277.79	273.59	158
January 29, 2026	273.8	276.31	277.56	278.43	273.8	6
January 28, 2026	278.7	277.98	275.76	279.48	275.76	5
January 27, 2026	281.25	279.48	278.03	281.25	276.52	17
January 26, 2026	280.02	280.65	280.65	281.9	278.91	33
January 23, 2026	287.35	284.3	284.3	287.35	284.3	12
January 22, 2026	287.61	285.85	285.85	289.51	285.85	121
January 21, 2026	284.32	289.03	289.03	289.11	284.32	123
January 20, 2026	290.39	285.73	285.73	290.39	285.73	3,984
January 16, 2026	294.97	292.21	293.97	294.97	291.16	65
January 15, 2026	288.16	287.42	290.61	290.61	284	65
January 14, 2026	280.43	284.93	284.93	284.96	279.14	88
January 13, 2026	275.34	277.34	277.34	277.34	274.58	80
January 12, 2026	280.47	280.94	280.94	280.94	280.2	89
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

Public Storage (0KS3.L) LSE