Urban Logistics REIT plc (SHED.L) LSE

156.00

+0.424(+0.27%)

Updated at June 23 07:30AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 24, 2025	154.8	154.8	154.8	154.8	154.8	0
June 23, 2025	156	156	156	156	156	0
June 20, 2025	156.6	156	156	157.2	155	23.94M
June 19, 2025	159.8	155.6	155.6	159.8	154.6	11.49M
June 18, 2025	155.2	157.6	157.6	157.6	154.8	3.55M
June 17, 2025	153.4	155	155	155.4	152.69	5.09M
June 16, 2025	154	154.4	154.4	155	153.8	3.83M
June 13, 2025	157	153.8	153.8	157	153.8	5.35M
June 12, 2025	159	156.4	156.4	159	154.5	5.79M
June 11, 2025	154.2	155.2	155.2	159.8	154.2	2.02M
June 10, 2025	160.8	156.4	156.4	160.8	153.4	15.97M
June 09, 2025	154.2	154.2	154.2	154.2	152.2	12.21M
June 06, 2025	153	152.6	152.6	154.2	150.87	6.84M
June 05, 2025	158.6	153	153	158.6	152.45	5.91M
June 04, 2025	159.33	158.2	153.85	159.6	158.2	9.99M
June 03, 2025	153.4	159.6	155.21	160.8	153.4	2.67M
June 02, 2025	163.4	159.6	155.21	163.4	158.6	4.15M
May 30, 2025	158.6	159.8	155.41	160.2	158.4	7.11M
May 29, 2025	157.6	158.4	154.04	159	156.6	24.84M
May 28, 2025	154.4	157	152.68	157.6	154.4	11.05M
May 27, 2025	157	156	151.71	157.4	155.6	25.19M
May 23, 2025	154	154.2	154.2	159.8	153.2	1.75M
May 22, 2025	156.3	154	154	156.3	153.8	2.85M
May 21, 2025	155.2	154.6	154.6	157	153	5.37M
May 20, 2025	153.8	154.6	154.6	159.6	153	6.24M
May 19, 2025	155	152.8	152.8	155	152.2	2.72M
May 16, 2025	155	153.6	153.6	155	150	11.54M
May 15, 2025	153.4	152.6	152.6	153.8	149	23.2M
May 14, 2025	156.8	150.4	150.4	156.8	149.2	26.97M
May 13, 2025	150	149.4	149.4	151.6	149.2	8.27M
May 12, 2025	145.6	150	150	156.4	145.6	17.04M
May 09, 2025	150	152.4	152.4	152.6	147.2	34.49M
May 08, 2025	150	145.6	145.6	150	145.2	3.77M