Urban Logistics Reit (SHED) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Urban Logistics Reit

Date Open High Low Close* Volume
24/04/2025 144.20p 147.20p 144.20p 145.40p 2413579
23/04/2025 147.00p 148.20p 143.60p 144.00p 10903373
22/04/2025 146.00p 147.60p 142.80p 144.00p 6678477
17/04/2025 143.20p 146.00p 142.60p 145.40p 7379334
16/04/2025 142.60p 145.00p 141.80p 142.60p 6270092
15/04/2025 139.20p 143.10p 138.20p 142.00p 8837963
14/04/2025 127.60p 140.00p 127.60p 138.60p 7381383
11/04/2025 120.00p 133.20p 120.00p 128.00p 5834947
10/04/2025 120.40p 126.60p 120.00p 123.40p 5301261
09/04/2025 115.00p 119.40p 113.60p 115.60p 2669200
08/04/2025 118.00p 119.40p 114.60p 119.20p 3130757
07/04/2025 117.00p 121.00p 111.80p 116.00p 2748063
04/04/2025 131.00p 131.00p 120.95p 121.00p 2601252
03/04/2025 131.00p 131.00p 127.40p 127.60p 4274809
02/04/2025 128.00p 129.20p 127.30p 128.80p 1961135
01/04/2025 130.20p 132.20p 128.20p 128.20p 1532377
31/03/2025 134.00p 134.00p 130.00p 130.00p 2151899
28/03/2025 130.20p 134.00p 130.20p 132.20p 2069048
27/03/2025 131.40p 133.40p 131.28p 132.60p 1486807
26/03/2025 130.00p 132.60p 129.40p 132.40p 1623657
25/03/2025 133.00p 133.00p 128.00p 129.00p 2203696
24/03/2025 130.00p 130.00p 127.20p 128.40p 1261806
21/03/2025 127.20p 128.20p 126.60p 127.80p 3388151
20/03/2025 128.00p 130.60p 127.60p 127.60p 2826086
19/03/2025 130.80p 132.00p 128.20p 128.60p 1369409
18/03/2025 131.00p 133.20p 130.80p 131.00p 3765318
17/03/2025 131.20p 132.60p 131.00p 131.20p 1825555
14/03/2025 128.60p 132.40p 128.00p 131.40p 4421912
13/03/2025 131.00p 131.20p 127.60p 128.40p 5107216
12/03/2025 125.00p 134.40p 125.00p 131.20p 6228571
11/03/2025 123.00p 127.30p 123.00p 125.80p 2915485
10/03/2025 120.00p 125.80p 120.00p 125.00p 2967339
07/03/2025 115.40p 124.40p 114.76p 122.20p 3365899
06/03/2025 119.00p 119.00p 115.60p 116.00p 1601355
05/03/2025 117.00p 119.60p 116.40p 116.40p 3063502
04/03/2025 118.00p 120.60p 116.80p 118.20p 14667568
03/03/2025 112.60p 116.80p 112.60p 114.60p 1192149
28/02/2025 113.00p 115.60p 113.00p 115.60p 3529670
27/02/2025 113.00p 116.00p 113.00p 114.00p 1617305
26/02/2025 113.00p 115.40p 113.00p 115.20p 788098
25/02/2025 115.00p 115.00p 113.20p 114.00p 1025784
24/02/2025 118.00p 118.00p 113.40p 113.80p 1595316
21/02/2025 118.00p 118.00p 115.20p 115.20p 834324
20/02/2025 115.20p 115.80p 114.80p 115.80p 1461236
19/02/2025 115.40p 117.20p 115.20p 115.20p 2087261
18/02/2025 116.60p 117.60p 114.40p 117.00p 957869
17/02/2025 116.80p 117.24p 116.20p 117.00p 1695661
14/02/2025 115.00p 117.20p 114.80p 117.00p 2533402
13/02/2025 112.00p 115.60p 111.20p 115.40p 1925277
12/02/2025 109.20p 113.60p 109.20p 112.60p 1703590
11/02/2025 112.00p 112.00p 110.40p 111.40p 1315089
10/02/2025 108.20p 111.40p 108.20p 111.20p 813682
07/02/2025 110.40p 111.40p 108.80p 108.80p 2468254
06/02/2025 108.20p 111.10p 108.20p 110.80p 1168287
05/02/2025 109.00p 109.40p 106.20p 108.80p 882176
04/02/2025 105.00p 107.20p 105.00p 106.60p 1331714
03/02/2025 105.40p 107.60p 105.20p 106.40p 1847465
31/01/2025 107.00p 109.80p 106.81p 109.60p 2926678
30/01/2025 104.60p 107.40p 104.00p 107.20p 1695915
29/01/2025 105.00p 105.00p 103.00p 104.00p 2198043
28/01/2025 101.80p 104.05p 101.20p 103.80p 1586610
27/01/2025 102.20p 102.54p 100.20p 101.80p 794411
24/01/2025 105.00p 105.00p 100.80p 101.60p 1010654
23/01/2025 102.00p 103.00p 101.40p 101.60p 1806232
22/01/2025 103.00p 104.20p 101.60p 101.60p 2815412
21/01/2025 104.40p 105.00p 102.20p 103.20p 4790881
20/01/2025 103.00p 106.20p 102.60p 102.60p 8955000
17/01/2025 102.60p 105.40p 102.60p 105.40p 5332443
16/01/2025 103.00p 106.20p 103.00p 103.80p 2629280
15/01/2025 104.00p 106.00p 102.39p 105.20p 1503430
14/01/2025 104.00p 104.00p 100.60p 101.20p 1137659
13/01/2025 100.80p 102.34p 100.18p 100.80p 1275516
10/01/2025 102.40p 102.40p 99.80p 100.80p 3771357
09/01/2025 98.00p 100.60p 97.60p 100.60p 2851008
08/01/2025 106.00p 106.00p 98.90p 99.00p 2886049
07/01/2025 102.00p 103.20p 101.20p 101.20p 1618135
06/01/2025 106.00p 106.00p 102.40p 102.60p 1032641
03/01/2025 105.00p 105.00p 102.40p 103.60p 845161
02/01/2025 105.00p 105.00p 102.20p 102.80p 1532009
31/12/2024 101.60p 103.00p 101.60p 102.40p 437421
30/12/2024 106.00p 106.00p 100.60p 101.80p 1533263
27/12/2024 102.40p 102.80p 101.80p 102.20p 1577311
24/12/2024 104.00p 104.20p 102.40p 102.40p 392918
23/12/2024 102.00p 102.20p 101.00p 102.00p 995488
20/12/2024 101.00p 102.00p 100.60p 102.00p 3409439
19/12/2024 102.80p 103.00p 101.20p 101.20p 3182834
18/12/2024 104.40p 104.80p 103.80p 103.80p 3022787
17/12/2024 105.00p 106.00p 103.80p 104.20p 2169399
16/12/2024 106.80p 109.00p 104.80p 105.60p 2832869
13/12/2024 108.60p 109.00p 106.40p 107.00p 2523602
12/12/2024 107.00p 109.60p 107.00p 108.00p 5294907
11/12/2024 108.60p 110.80p 107.60p 108.00p 2134703
10/12/2024 108.20p 109.40p 107.80p 108.00p 11191861
09/12/2024 108.20p 110.80p 108.20p 108.60p 3690320
06/12/2024 108.20p 110.40p 108.20p 110.20p 1691363
05/12/2024 111.40p 111.40p 108.80p 109.60p 1013310
04/12/2024 108.40p 110.00p 107.40p 109.60p 1421217
03/12/2024 108.00p 109.00p 107.60p 108.00p 1809168
02/12/2024 108.00p 109.80p 107.20p 108.20p 3329191
29/11/2024 108.00p 110.40p 108.00p 109.20p 1705786
28/11/2024 110.00p 110.80p 109.60p 109.80p 3434395
27/11/2024 108.60p 110.20p 108.40p 109.60p 1773501
26/11/2024 107.00p 108.60p 107.00p 108.40p 1747533
25/11/2024 109.60p 109.60p 105.80p 108.20p 2595345
22/11/2024 105.00p 106.80p 105.00p 106.40p 1588269
21/11/2024 111.00p 111.00p 104.20p 105.00p 2251003
20/11/2024 109.40p 110.80p 108.80p 109.80p 3346843
19/11/2024 109.00p 110.80p 108.60p 109.60p 1515366
18/11/2024 114.00p 114.00p 108.40p 109.20p 1688254
15/11/2024 110.20p 111.71p 109.60p 110.80p 1447621
14/11/2024 109.00p 110.80p 109.00p 110.00p 2586080
13/11/2024 110.40p 111.20p 109.00p 109.00p 1100213
12/11/2024 111.40p 112.12p 110.20p 110.20p 1251720
11/11/2024 112.40p 112.80p 111.20p 111.20p 4229850
08/11/2024 111.00p 112.20p 109.80p 111.80p 1683918
07/11/2024 112.00p 114.80p 110.65p 111.00p 1045761
06/11/2024 120.00p 120.00p 111.00p 111.00p 3264859
05/11/2024 116.00p 119.60p 114.60p 115.40p 1252656
04/11/2024 116.40p 117.40p 114.80p 114.80p 1128763
01/11/2024 117.00p 118.40p 116.40p 116.40p 713702
31/10/2024 120.40p 121.80p 117.60p 117.80p 1004842
30/10/2024 119.00p 124.60p 119.00p 121.40p 1553143
29/10/2024 119.00p 121.40p 119.00p 120.00p 1159409
28/10/2024 120.20p 122.00p 119.80p 121.00p 727175
25/10/2024 122.80p 122.80p 118.80p 120.80p 548719
24/10/2024 118.40p 120.00p 118.40p 119.20p 440663
23/10/2024 122.20p 122.60p 118.40p 119.20p 805319
22/10/2024 122.40p 124.60p 119.60p 119.60p 1466399
21/10/2024 123.60p 124.40p 120.20p 121.00p 742674
18/10/2024 124.60p 126.20p 121.60p 121.60p 652733
17/10/2024 124.20p 126.00p 122.93p 123.00p 1293080
16/10/2024 124.60p 125.40p 124.00p 124.00p 2304273
15/10/2024 124.60p 124.80p 123.60p 124.00p 736513
14/10/2024 124.20p 124.60p 122.20p 124.40p 436436
11/10/2024 122.20p 125.42p 122.00p 124.60p 1002817
10/10/2024 123.80p 125.20p 122.20p 123.80p 1178416
09/10/2024 124.00p 125.00p 123.40p 123.60p 379087
08/10/2024 124.00p 124.52p 122.40p 123.00p 388780
07/10/2024 126.60p 128.60p 124.00p 124.40p 4301656
04/10/2024 124.20p 127.20p 124.20p 126.00p 2059955
03/10/2024 125.40p 128.20p 124.60p 126.00p 1245314
02/10/2024 126.40p 128.20p 124.40p 126.00p 929536
01/10/2024 128.40p 128.40p 125.20p 126.40p 641874
30/09/2024 127.20p 127.51p 125.66p 126.20p 1068135
27/09/2024 126.80p 127.80p 126.60p 127.40p 1038607
26/09/2024 124.80p 127.20p 124.64p 126.80p 980892
25/09/2024 122.20p 124.20p 122.06p 124.00p 920380
24/09/2024 127.40p 127.40p 122.40p 122.60p 759555
23/09/2024 124.60p 126.20p 122.80p 124.00p 732329
20/09/2024 123.00p 126.00p 123.00p 124.20p 2156720
19/09/2024 124.00p 126.80p 124.00p 125.40p 778883
18/09/2024 125.60p 126.40p 124.20p 124.20p 977438
17/09/2024 126.00p 126.60p 124.40p 125.80p 1007995
16/09/2024 121.00p 124.80p 120.60p 124.20p 795131
13/09/2024 120.80p 124.20p 120.60p 123.40p 990825
12/09/2024 120.00p 122.20p 120.00p 120.60p 408145
11/09/2024 121.00p 122.00p 119.20p 120.00p 694490
10/09/2024 122.00p 122.00p 120.20p 121.40p 739897
09/09/2024 119.00p 121.00p 118.40p 121.00p 989640
06/09/2024 121.00p 121.20p 119.00p 120.00p 464073
05/09/2024 119.80p 121.00p 118.73p 119.80p 647390
04/09/2024 116.60p 120.80p 116.60p 119.20p 740882
03/09/2024 119.00p 122.80p 117.00p 117.80p 2426482
02/09/2024 118.00p 122.00p 118.00p 120.00p 471864
30/08/2024 118.60p 120.60p 118.00p 120.20p 1207703
29/08/2024 119.00p 121.80p 118.00p 118.20p 581231
28/08/2024 120.00p 121.40p 119.28p 120.40p 398826
27/08/2024 120.00p 123.80p 120.00p 121.00p 431524
23/08/2024 121.80p 122.20p 121.07p 122.20p 507677
22/08/2024 120.00p 122.60p 120.00p 121.40p 508648
21/08/2024 121.20p 122.00p 120.31p 121.40p 417233
20/08/2024 122.80p 124.00p 121.20p 121.20p 243723
19/08/2024 121.40p 124.00p 121.00p 123.20p 382890
16/08/2024 123.60p 123.80p 121.60p 122.00p 469900
15/08/2024 120.00p 124.20p 120.00p 122.80p 679533
14/08/2024 120.60p 122.80p 120.19p 122.20p 1133323
13/08/2024 119.80p 121.80p 119.20p 119.80p 1793967
12/08/2024 117.60p 121.80p 117.60p 120.00p 496644
09/08/2024 117.60p 121.23p 117.60p 120.20p 604645
08/08/2024 124.00p 124.00p 117.40p 119.00p 1479260
07/08/2024 122.20p 122.60p 119.60p 121.20p 924447
06/08/2024 118.40p 121.60p 118.00p 121.40p 4920138
05/08/2024 122.20p 123.00p 117.40p 119.60p 1023920
02/08/2024 125.00p 126.00p 123.00p 123.20p 750560
01/08/2024 124.80p 127.20p 123.60p 125.00p 817147
31/07/2024 126.00p 126.40p 124.20p 124.20p 927800
30/07/2024 122.00p 125.60p 122.00p 124.20p 1134644
29/07/2024 124.80p 125.60p 122.80p 123.40p 462316
26/07/2024 125.00p 125.00p 122.00p 123.40p 633511
25/07/2024 123.00p 123.60p 122.00p 122.00p 899993
24/07/2024 124.60p 125.40p 123.42p 123.80p 770350
23/07/2024 125.80p 128.60p 125.20p 125.20p 5120175
22/07/2024 124.00p 128.60p 124.00p 126.20p 627463
19/07/2024 125.40p 126.60p 124.60p 125.40p 863496
18/07/2024 122.00p 127.40p 122.00p 126.20p 992975
17/07/2024 126.00p 126.60p 124.60p 125.60p 996049
16/07/2024 124.00p 126.40p 121.54p 126.40p 2707826
15/07/2024 122.40p 124.00p 122.20p 123.80p 521257
12/07/2024 122.00p 123.40p 121.00p 123.40p 691459
11/07/2024 117.40p 122.20p 117.40p 122.20p 2309053

*Close Price adjusted for both dividends and splits