Canada markets closed

Public Storage (0KS3.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
345.19-7.37 (-2.09%)
At close: 07:05PM BST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024347.76349.54343.98345.19345.19455
Oct 03, 2024356.52357.37350.93352.56352.5695
Oct 02, 2024352.62356.34351.36355.37355.3790
Oct 01, 2024367.04368.79359.05361.52361.52194
Sept 30, 2024357.00362.06355.36360.99360.99571
Sept 27, 2024359.23359.23354.46355.41355.41204
Sept 26, 2024357.37360.74355.45356.81356.81116
Sept 25, 2024362.63362.86359.45359.45359.45228
Sept 24, 2024364.44364.63361.80362.37362.3754
Sept 23, 2024361.70365.30361.70363.44363.4458,717
Sept 20, 2024357.46359.48355.81357.68357.68127
Sept 19, 2024361.47365.00355.24357.32357.32436
Sept 18, 2024358.02364.46358.02361.93361.93106
Sept 17, 2024365.96365.96359.98361.47361.47174
Sept 16, 2024361.49364.14357.89364.14364.14424
Sept 13, 2024354.10358.64354.10356.90356.90158
Sept 13, 20243 Dividend
Sept 12, 2024357.28359.10355.75358.27355.27444
Sept 11, 2024354.69357.52352.00357.28354.29331
Sept 10, 2024353.92356.88351.50356.02353.0410,119
Sept 09, 2024345.97353.01343.22351.31348.37342
Sept 06, 2024342.79343.42339.85343.36340.48138
Sept 05, 2024344.95347.07342.90342.90340.03265
Sept 04, 2024342.58346.88340.32342.66339.79112
Sept 03, 2024343.79345.24342.16343.87340.99177
Sept 02, 2024------
Aug 30, 2024344.40344.63339.31340.64337.79511
Aug 29, 2024341.99341.99337.19340.58337.73674
Aug 28, 2024338.97343.33338.97340.94338.09320
Aug 27, 2024338.48340.94337.07340.94338.09268
Aug 23, 2024333.30340.21333.30340.21337.36287
Aug 22, 2024329.21332.08326.44332.08329.30402
Aug 21, 2024326.35326.89322.95326.18323.45159
Aug 20, 2024324.48325.20323.25323.48320.7784
Aug 19, 2024319.55322.34318.74321.18318.49425
Aug 16, 2024317.70319.46316.17316.92314.271,154
Aug 15, 2024319.20322.00314.62317.87315.2166
Aug 14, 2024317.10321.79314.28320.77318.0871
Aug 13, 2024318.12318.12314.24316.12313.47176
Aug 12, 2024317.00317.00312.01312.01309.40319
Aug 09, 2024314.66316.96309.87316.96314.30113
Aug 08, 2024308.69313.15308.26312.81310.19337
Aug 07, 2024314.00316.89311.88311.93309.32157
Aug 06, 2024302.14312.43302.14312.43309.81548
Aug 05, 2024307.88312.67304.80307.56304.98277
Aug 02, 2024300.18310.83293.56309.12306.53260
Aug 01, 2024299.71299.78295.81298.40295.90198
Jul 31, 2024290.97302.42285.00300.09297.58476
Jul 30, 2024305.62305.62301.79303.45300.91136
Jul 29, 2024298.62303.27297.02300.78298.2613
Jul 26, 2024298.22301.08295.14300.77298.25419
Jul 25, 2024296.82300.46296.82296.88294.39572
Jul 24, 2024301.96302.32299.64301.97299.4420,604
Jul 23, 2024304.18304.18301.96301.96299.43112
Jul 22, 2024303.40303.40299.43301.40298.8795
Jul 19, 2024303.80306.19301.19302.12299.59208
Jul 18, 2024310.02314.45306.05306.05303.4995
Jul 17, 2024304.71310.00304.71305.57303.01369
Jul 16, 2024302.95305.60302.67305.60303.04150
Jul 15, 2024305.40305.40299.08303.46300.92772
Jul 12, 2024300.36305.08298.59305.08302.53340
Jul 11, 2024292.10296.72291.05296.37293.89185
Jul 10, 2024288.99291.25287.41288.02285.6131,749
Jul 09, 2024289.86291.43285.16289.70287.2723,294
Jul 08, 2024290.14291.39289.46290.37287.9413
Jul 05, 2024287.92290.12285.71290.12287.69371
Jul 04, 2024------
Jul 03, 2024284.06288.47284.06286.59284.19747
Jul 02, 2024283.94286.11282.39282.39280.02340
Jul 01, 2024283.05287.31280.89281.99279.63111
Jun 28, 2024288.42289.10284.55285.16282.77417
Jun 27, 2024289.83291.74287.26288.73286.32341
Jun 26, 2024286.23289.78286.23289.11286.69157
Jun 25, 2024292.31292.84286.22286.93284.5348,382
Jun 24, 2024290.01296.12290.01292.84290.39249
Jun 21, 2024293.42293.77291.33291.98289.53218
Jun 20, 2024290.55291.80287.55291.53289.094,209
Jun 19, 2024------
Jun 18, 2024284.88289.21283.35289.21286.792,215
Jun 17, 2024281.13281.17278.60280.14277.79249
Jun 14, 2024281.52283.62281.52283.48281.1166
Jun 13, 2024276.82278.65276.58278.57276.24187
Jun 12, 2024276.49282.08276.49279.97277.63201
Jun 12, 20243 Dividend
Jun 11, 2024272.91275.43271.46275.43270.15124
Jun 10, 2024271.38273.91270.43273.69268.44286
Jun 07, 2024273.35275.12269.71273.90268.6590
Jun 06, 2024277.70277.70275.18276.81271.50164
Jun 05, 2024280.51280.51276.03277.50272.18152
Jun 04, 2024275.80281.87273.60280.72275.33100
Jun 03, 2024274.85274.85272.66273.68268.43236
May 31, 2024272.08272.64269.87272.64267.41337
May 30, 2024266.19267.70265.16267.68262.5578
May 29, 2024267.43268.81264.00264.00258.94202
May 28, 2024274.08275.58272.31272.31267.0934
May 24, 2024273.51275.98272.42273.78268.53153
May 23, 2024280.29283.40275.00275.38270.1091
May 22, 2024282.94285.27280.85283.90278.461,121
May 21, 2024285.54286.14282.93282.93277.50214
May 20, 2024284.39289.29284.39286.38280.8960
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...