Urban Logistics REIT plc (SHED.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 111.20 | 112.80 | 109.20 | 111.80 | 111.80 | 999,800 |
| 25 Apr 2024 | 109.80 | 111.60 | 109.35 | 111.60 | 111.60 | 1,386,901 |
| 24 Apr 2024 | 113.60 | 113.60 | 109.72 | 110.40 | 110.40 | 582,130 |
| 23 Apr 2024 | 110.00 | 113.30 | 110.00 | 112.80 | 112.80 | 1,042,371 |
| 22 Apr 2024 | 110.20 | 112.00 | 108.20 | 111.40 | 111.40 | 762,010 |
| 19 Apr 2024 | 108.20 | 110.20 | 107.80 | 109.60 | 109.60 | 729,152 |
| 18 Apr 2024 | 108.00 | 109.80 | 107.00 | 109.60 | 109.60 | 679,301 |
| 17 Apr 2024 | 105.00 | 109.80 | 105.00 | 108.60 | 108.60 | 1,317,478 |
| 16 Apr 2024 | 107.60 | 108.60 | 105.80 | 107.00 | 107.00 | 1,097,681 |
| 15 Apr 2024 | 109.00 | 110.40 | 107.60 | 108.80 | 108.80 | 1,595,884 |
| 12 Apr 2024 | 110.40 | 111.00 | 108.60 | 108.60 | 108.60 | 1,548,018 |
| 11 Apr 2024 | 110.20 | 110.80 | 108.20 | 110.00 | 110.00 | 789,687 |
| 10 Apr 2024 | 110.60 | 113.00 | 108.00 | 109.60 | 109.60 | 1,447,365 |
| 09 Apr 2024 | 111.20 | 113.80 | 110.40 | 111.60 | 111.60 | 927,259 |
| 08 Apr 2024 | 112.00 | 113.40 | 110.20 | 111.40 | 111.40 | 712,651 |
| 05 Apr 2024 | 113.20 | 115.40 | 111.00 | 112.40 | 112.40 | 1,035,248 |
| 04 Apr 2024 | 114.60 | 115.80 | 113.00 | 113.60 | 113.60 | 723,617 |
| 03 Apr 2024 | 113.40 | 115.80 | 112.80 | 112.80 | 112.80 | 1,820,822 |
| 02 Apr 2024 | 115.00 | 116.00 | 113.20 | 113.40 | 113.40 | 1,255,529 |
| 28 Mar 2024 | 115.00 | 117.60 | 114.20 | 114.40 | 114.40 | 2,892,662 |
| 27 Mar 2024 | 116.00 | 116.64 | 115.00 | 115.40 | 115.40 | 657,843 |
| 26 Mar 2024 | 117.00 | 118.87 | 115.80 | 115.80 | 115.80 | 862,952 |
| 25 Mar 2024 | 116.40 | 118.00 | 116.40 | 116.40 | 116.40 | 683,592 |
| 22 Mar 2024 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 2,490,050 |
| 21 Mar 2024 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 1,380,830 |
| 20 Mar 2024 | 116.00 | 118.80 | 115.80 | 117.20 | 117.20 | 1,684,901 |
| 19 Mar 2024 | 117.60 | 118.00 | 115.80 | 116.00 | 116.00 | 677,609 |
| 18 Mar 2024 | 116.80 | 122.00 | 116.00 | 116.20 | 116.20 | 551,808 |
| 15 Mar 2024 | 117.00 | 118.60 | 117.00 | 118.00 | 118.00 | 2,047,156 |
| 14 Mar 2024 | 117.20 | 122.00 | 117.00 | 117.40 | 117.40 | 1,027,519 |
| 13 Mar 2024 | 118.00 | 121.60 | 116.80 | 116.80 | 116.80 | 1,709,856 |
| 12 Mar 2024 | 118.00 | 122.00 | 118.00 | 118.00 | 118.00 | 989,199 |
| 11 Mar 2024 | 121.60 | 122.40 | 119.40 | 120.40 | 120.40 | 718,812 |
| 08 Mar 2024 | 119.20 | 121.80 | 119.00 | 121.20 | 121.20 | 932,874 |
| 07 Mar 2024 | 119.20 | 120.40 | 118.40 | 119.20 | 119.20 | 724,627 |
| 06 Mar 2024 | 116.20 | 119.60 | 116.00 | 118.00 | 118.00 | 677,772 |
| 05 Mar 2024 | 117.60 | 119.20 | 116.00 | 116.40 | 116.40 | 665,273 |
| 04 Mar 2024 | 119.20 | 119.20 | 115.80 | 116.40 | 116.40 | 849,170 |
| 01 Mar 2024 | 116.80 | 119.20 | 115.40 | 116.60 | 116.60 | 505,925 |
| 29 Feb 2024 | 115.00 | 119.20 | 115.00 | 116.00 | 116.00 | 1,261,150 |
| 28 Feb 2024 | 115.20 | 116.87 | 115.00 | 115.40 | 115.40 | 1,378,962 |
| 27 Feb 2024 | 116.60 | 117.60 | 115.20 | 115.60 | 115.60 | 719,185 |
| 26 Feb 2024 | 117.00 | 119.20 | 116.00 | 116.00 | 116.00 | 743,629 |
| 23 Feb 2024 | 117.00 | 119.20 | 117.00 | 117.00 | 117.00 | 443,733 |
| 22 Feb 2024 | 118.80 | 123.20 | 117.40 | 119.40 | 119.40 | 1,062,834 |
| 21 Feb 2024 | 125.00 | 125.00 | 117.79 | 118.60 | 118.60 | 1,803,305 |
| 20 Feb 2024 | 129.40 | 131.00 | 125.40 | 125.60 | 125.60 | 1,362,409 |
| 19 Feb 2024 | 127.80 | 130.00 | 126.80 | 128.60 | 128.60 | 1,052,607 |
| 16 Feb 2024 | 127.80 | 127.80 | 124.40 | 127.40 | 127.40 | 975,140 |
| 15 Feb 2024 | 124.00 | 127.60 | 123.00 | 126.20 | 126.20 | 644,509 |
| 14 Feb 2024 | 124.20 | 126.20 | 123.00 | 124.00 | 124.00 | 1,574,458 |
| 13 Feb 2024 | 126.00 | 127.80 | 122.40 | 123.00 | 123.00 | 1,482,484 |
| 12 Feb 2024 | 124.20 | 127.80 | 124.20 | 127.00 | 127.00 | 1,026,574 |
| 09 Feb 2024 | 125.40 | 127.00 | 125.20 | 125.60 | 125.60 | 784,204 |
| 08 Feb 2024 | 125.60 | 127.00 | 124.00 | 125.80 | 125.80 | 878,930 |
| 07 Feb 2024 | 125.00 | 126.20 | 124.40 | 125.60 | 125.60 | 1,078,184 |
| 06 Feb 2024 | 124.00 | 125.40 | 123.00 | 125.00 | 125.00 | 1,193,430 |
| 05 Feb 2024 | 126.60 | 127.00 | 124.00 | 124.00 | 124.00 | 995,143 |
| 02 Feb 2024 | 125.20 | 127.00 | 124.20 | 125.80 | 125.80 | 1,177,540 |
| 01 Feb 2024 | 124.20 | 126.38 | 123.00 | 124.20 | 124.20 | 2,021,967 |
| 31 Jan 2024 | 125.00 | 125.80 | 123.00 | 125.40 | 125.40 | 9,537,105 |
| 30 Jan 2024 | 125.60 | 125.88 | 122.78 | 123.80 | 123.80 | 2,429,001 |
| 29 Jan 2024 | 124.20 | 125.00 | 121.40 | 124.60 | 124.60 | 1,921,712 |
| 26 Jan 2024 | 123.60 | 124.20 | 120.20 | 124.20 | 124.20 | 391,298 |
| 25 Jan 2024 | 123.00 | 123.80 | 120.25 | 122.80 | 122.80 | 396,388 |
| 24 Jan 2024 | 121.00 | 123.20 | 120.00 | 122.40 | 122.40 | 512,767 |
| 23 Jan 2024 | 123.00 | 123.00 | 119.80 | 120.00 | 120.00 | 4,804,918 |
| 22 Jan 2024 | 121.80 | 122.40 | 119.20 | 120.60 | 120.60 | 3,499,525 |
| 19 Jan 2024 | 117.20 | 120.60 | 117.20 | 120.00 | 120.00 | 639,358 |
| 18 Jan 2024 | 117.40 | 120.40 | 117.40 | 119.00 | 119.00 | 4,779,627 |
| 17 Jan 2024 | 119.40 | 120.60 | 116.20 | 117.00 | 117.00 | 610,089 |
| 16 Jan 2024 | 121.40 | 123.00 | 120.00 | 121.80 | 121.80 | 441,952 |
| 15 Jan 2024 | 122.60 | 124.00 | 120.80 | 122.40 | 122.40 | 844,238 |
| 12 Jan 2024 | 121.00 | 124.40 | 121.00 | 122.80 | 122.80 | 994,350 |
| 11 Jan 2024 | 122.80 | 124.80 | 120.20 | 120.60 | 120.60 | 413,584 |
| 10 Jan 2024 | 124.80 | 124.80 | 121.00 | 121.80 | 121.80 | 786,368 |
| 09 Jan 2024 | 124.80 | 124.80 | 122.20 | 122.20 | 122.20 | 729,813 |
| 08 Jan 2024 | 121.00 | 124.80 | 120.20 | 123.20 | 123.20 | 496,444 |
| 05 Jan 2024 | 122.00 | 124.60 | 120.40 | 122.00 | 122.00 | 598,152 |
| 04 Jan 2024 | 125.40 | 127.40 | 123.20 | 124.00 | 124.00 | 624,973 |
| 03 Jan 2024 | 125.00 | 127.60 | 123.60 | 123.60 | 123.60 | 722,550 |
| 02 Jan 2024 | 125.00 | 129.40 | 125.00 | 125.20 | 125.20 | 387,931 |
| 29 Dec 2023 | 129.00 | 129.00 | 127.20 | 127.40 | 127.40 | 219,879 |
| 28 Dec 2023 | 128.60 | 130.40 | 127.20 | 128.80 | 128.80 | 365,666 |
| 27 Dec 2023 | 128.00 | 130.40 | 125.20 | 128.40 | 128.40 | 523,181 |
| 22 Dec 2023 | 125.20 | 130.00 | 125.20 | 128.00 | 128.00 | 499,731 |
| 21 Dec 2023 | 127.20 | 130.40 | 125.55 | 126.20 | 126.20 | 1,309,908 |
| 20 Dec 2023 | 126.60 | 130.80 | 122.20 | 128.80 | 128.80 | 1,400,071 |
| 19 Dec 2023 | 123.80 | 126.55 | 122.60 | 125.20 | 125.20 | 1,762,953 |
| 18 Dec 2023 | 122.00 | 125.60 | 122.00 | 124.80 | 124.80 | 978,589 |
| 15 Dec 2023 | 123.80 | 125.00 | 122.40 | 124.20 | 124.20 | 2,013,813 |
| 14 Dec 2023 | 119.20 | 124.80 | 119.20 | 122.40 | 122.40 | 2,523,398 |
| 13 Dec 2023 | 117.00 | 120.60 | 117.00 | 117.60 | 117.60 | 865,083 |
| 12 Dec 2023 | 121.00 | 121.80 | 117.00 | 117.20 | 117.20 | 1,150,251 |
| 11 Dec 2023 | 118.80 | 120.20 | 117.20 | 120.20 | 120.20 | 646,776 |
| 08 Dec 2023 | 122.40 | 122.40 | 117.40 | 118.60 | 118.60 | 725,598 |
| 07 Dec 2023 | 119.80 | 121.60 | 117.40 | 118.40 | 118.40 | 863,979 |
| 06 Dec 2023 | 119.60 | 121.00 | 117.40 | 120.60 | 120.60 | 740,014 |
| 05 Dec 2023 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 804,996 |
| 04 Dec 2023 | 115.20 | 119.40 | 115.20 | 116.40 | 116.40 | 1,299,033 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.