UK markets closed

Public Storage (0KS3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
258.29-1.80 (-0.69%)
At close: 07:10PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024260.09262.51258.29258.29258.2912
25 Apr 2024259.29260.53259.02260.09260.0917
24 Apr 2024262.22262.44256.57262.44262.4461,379
23 Apr 2024260.77263.48260.77262.16262.1612
22 Apr 2024260.51263.67258.58261.22261.2234
19 Apr 2024260.52261.17259.83260.55260.55168
18 Apr 2024261.81262.85259.21259.56259.562,163
17 Apr 2024263.85265.20261.98265.06265.06195
16 Apr 2024263.85264.30260.92264.30264.3098
15 Apr 2024274.01275.25266.93266.93266.93547
12 Apr 2024272.78275.36272.11273.23273.23126
11 Apr 2024278.01278.01271.97276.38276.3885
10 Apr 2024284.88285.41273.77275.81275.81177
09 Apr 2024290.08293.56288.50291.06291.0689
08 Apr 2024283.61286.27283.31286.27286.2786,788
05 Apr 2024281.05285.73279.63281.94281.94100
04 Apr 2024282.68285.90281.56283.52283.5287,576
03 Apr 2024281.88281.88278.36278.36278.3616
02 Apr 2024282.61283.36282.40282.40282.40288
28 Mar 2024290.11291.36288.17290.18290.18192
27 Mar 2024280.18283.98276.47283.98283.98221
26 Mar 2024276.30277.04275.04276.29276.29340
25 Mar 2024280.48280.50276.37276.37276.3746
22 Mar 2024283.36283.36277.78279.25279.25153
21 Mar 2024284.84284.84280.69281.96281.9687,623
20 Mar 2024276.93281.32274.66280.92280.9252
19 Mar 2024277.58280.43275.65277.26277.26173,046
18 Mar 2024278.26279.06276.20277.69277.69628
15 Mar 2024279.55280.85276.01276.01276.01150
14 Mar 2024287.11288.90279.89279.89279.89295
13 Mar 2024290.93292.55288.07291.51291.5149
12 Mar 2024288.95289.85285.99289.63289.6346
12 Mar 20243 Dividend
11 Mar 2024295.55295.62292.41292.51289.51181
08 Mar 2024288.44291.32287.29290.38287.4057
07 Mar 2024283.93285.85282.52284.71281.79119
06 Mar 2024281.83283.06280.19281.20278.32208
05 Mar 2024283.46286.25280.86281.09278.216
04 Mar 2024281.46283.43278.16283.43280.5265
01 Mar 2024280.85284.48279.35280.73277.85143
29 Feb 2024280.82284.14280.40283.19280.29107
28 Feb 2024275.57279.07272.80279.05276.1942
27 Feb 2024280.00281.91279.55280.90278.0259
26 Feb 2024284.00284.81280.20280.69277.811,211
23 Feb 2024285.15286.29284.45284.45281.53106
22 Feb 2024290.57290.57286.47286.47283.53290
21 Feb 2024293.79296.01286.39288.36285.40230
20 Feb 2024281.00283.19279.61282.98280.08530
19 Feb 2024------
16 Feb 2024286.26286.26282.40282.98280.0817
15 Feb 2024283.59285.43282.87284.04281.13133
14 Feb 2024277.88280.44275.97280.44277.56555
13 Feb 2024276.90276.90272.18275.08272.26171
12 Feb 2024284.29285.57282.10282.10279.21221
09 Feb 2024284.11284.93281.16282.41279.51133
08 Feb 2024280.81283.90280.81283.90280.99187
07 Feb 2024279.86281.75279.03280.25277.3812
06 Feb 2024274.09279.21273.31279.21276.35493
05 Feb 2024276.47276.47273.93275.27272.45395
02 Feb 2024283.99283.99277.99280.20277.32133
01 Feb 2024283.29283.29281.25281.91279.02166
31 Jan 2024286.03288.12284.49285.23282.30126
30 Jan 2024288.37289.59285.53288.19285.2339
29 Jan 2024288.74289.76288.30288.30285.34122
26 Jan 2024291.76293.61289.32289.32286.357
25 Jan 2024293.00293.43290.42291.13288.14900
24 Jan 2024294.65294.65289.71289.93286.9625
23 Jan 2024294.58295.87289.59289.59286.627
22 Jan 2024293.75295.21292.42294.31291.2964
19 Jan 2024290.47291.51290.32291.30288.3139
18 Jan 2024295.02295.51287.93288.01285.0674
17 Jan 2024292.10294.36290.58291.59288.6060
16 Jan 2024294.30294.30290.80293.25290.2450,284
15 Jan 2024------
12 Jan 2024293.99294.52290.20294.52291.5074
11 Jan 2024292.90293.46289.22290.53287.5564
10 Jan 2024295.31296.85293.89295.78292.7569
09 Jan 2024296.60298.56296.22296.53293.4928
08 Jan 2024297.87298.89297.87297.94294.8830
05 Jan 2024297.20299.19297.20299.19296.1237
04 Jan 2024302.08303.34299.98300.85297.76115
03 Jan 2024309.32309.74303.98306.62303.48306
02 Jan 2024304.97311.67304.58311.25308.06237
29 Dec 2023305.83307.67304.84306.11302.9766
28 Dec 2023306.01307.40305.29306.72303.57130
27 Dec 2023302.13304.43302.13304.43301.31262
22 Dec 2023297.94300.94296.93296.96293.9142
21 Dec 2023296.06296.72293.63294.77291.7577
20 Dec 2023295.54298.51294.43297.48294.4336
19 Dec 2023289.00295.49289.00295.19292.16346
18 Dec 2023290.50290.50288.94289.97287.0028
15 Dec 2023291.19291.19286.68287.63284.68764
14 Dec 2023287.46292.03286.95290.69287.71391
13 Dec 2023273.66276.00272.66275.21272.3975
12 Dec 2023272.05273.86270.83272.91270.1153
12 Dec 20233 Dividend
11 Dec 2023272.87276.36272.82276.00270.20222
08 Dec 2023274.85275.34271.64272.21266.49363
07 Dec 2023270.00274.12269.68273.24267.50314
06 Dec 2023268.18269.64267.90268.77263.12119
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...