Urban Logistics Reit (SHED) Share Price

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

Date Open High Low Close* Volume
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
10/07/2024 117.40p 120.00p 117.00p 120.00p 5347285
09/07/2024 117.60p 119.20p 117.00p 117.00p 714532
08/07/2024 118.00p 120.60p 117.80p 118.00p 923103
05/07/2024 120.60p 123.00p 119.00p 119.60p 1229995
04/07/2024 121.00p 121.00p 117.85p 118.40p 1501702
03/07/2024 119.00p 120.20p 116.80p 120.20p 2856573
02/07/2024 117.40p 119.00p 116.60p 116.60p 3585772
01/07/2024 121.60p 121.60p 117.60p 117.60p 1563072
28/06/2024 118.00p 119.20p 117.40p 117.60p 874906
27/06/2024 119.00p 122.40p 117.20p 117.20p 1947539
26/06/2024 124.00p 126.50p 123.60p 123.60p 7652411
25/06/2024 123.00p 125.00p 123.00p 124.80p 2035118
24/06/2024 123.80p 125.40p 123.40p 124.80p 1741281
21/06/2024 121.00p 124.60p 121.00p 124.00p 3908996
20/06/2024 119.00p 124.40p 119.00p 124.40p 892460
19/06/2024 122.60p 124.00p 122.00p 122.40p 615709
18/06/2024 120.40p 122.80p 119.79p 122.80p 2136988
17/06/2024 118.00p 121.00p 118.00p 119.20p 344462
14/06/2024 119.00p 120.40p 118.20p 119.60p 541796
13/06/2024 121.80p 121.80p 118.40p 118.60p 694231
12/06/2024 117.00p 121.60p 117.00p 121.60p 635501
11/06/2024 120.00p 120.60p 118.00p 118.60p 1262177
10/06/2024 119.00p 121.00p 118.00p 120.40p 511235
07/06/2024 123.00p 123.00p 119.60p 119.60p 618633
06/06/2024 123.80p 123.80p 121.46p 122.40p 530070
05/06/2024 121.40p 123.60p 119.00p 121.80p 678772
04/06/2024 121.20p 122.40p 120.80p 120.80p 894182
03/06/2024 120.00p 122.20p 118.02p 121.60p 829084
31/05/2024 119.80p 120.00p 118.18p 118.80p 1489333
30/05/2024 116.80p 119.80p 116.40p 119.60p 2947293
29/05/2024 118.20p 118.60p 116.80p 117.20p 599853
28/05/2024 117.20p 120.80p 117.20p 118.20p 764036
24/05/2024 118.00p 120.00p 117.40p 119.20p 497976
23/05/2024 121.00p 121.20p 118.20p 118.20p 741812
22/05/2024 119.00p 121.20p 118.55p 121.00p 521634
21/05/2024 120.20p 121.40p 119.60p 120.40p 587244
20/05/2024 120.80p 123.00p 119.20p 120.80p 690309
17/05/2024 122.00p 122.00p 119.20p 120.20p 789690
16/05/2024 120.00p 122.80p 120.00p 121.60p 513229
15/05/2024 117.20p 122.20p 117.00p 121.80p 971855
14/05/2024 117.00p 119.60p 115.40p 118.40p 751595
13/05/2024 119.20p 121.80p 117.00p 117.00p 831624
10/05/2024 120.60p 121.22p 118.20p 118.20p 899352
09/05/2024 121.20p 122.60p 119.40p 120.40p 700697
08/05/2024 122.60p 123.00p 120.80p 121.00p 882429
07/05/2024 123.00p 124.00p 121.76p 122.20p 843356
03/05/2024 120.80p 122.20p 119.40p 120.80p 592966
02/05/2024 116.80p 120.20p 116.00p 120.20p 2706174
01/05/2024 113.00p 116.20p 113.00p 116.20p 995009
30/04/2024 115.00p 115.80p 112.46p 115.80p 1557335
29/04/2024 112.60p 114.00p 109.20p 113.80p 1165437
26/04/2024 111.20p 112.80p 109.20p 111.80p 709545
25/04/2024 109.80p 111.60p 109.35p 111.60p 1074177
24/04/2024 113.60p 113.60p 109.72p 110.40p 459965
23/04/2024 110.00p 113.30p 110.00p 112.80p 973923
22/04/2024 110.20p 112.00p 108.20p 111.40p 635058
19/04/2024 108.20p 110.20p 107.80p 109.60p 609371
18/04/2024 108.00p 109.80p 107.00p 109.60p 605494
17/04/2024 105.00p 109.80p 105.00p 108.60p 1203041
16/04/2024 107.60p 108.60p 105.80p 107.00p 914374
15/04/2024 109.00p 110.40p 107.60p 108.80p 1278238
12/04/2024 110.40p 111.00p 108.60p 108.60p 953870
11/04/2024 110.20p 110.80p 108.20p 110.00p 604155
10/04/2024 110.60p 113.00p 108.00p 109.60p 1085371
09/04/2024 111.20p 113.80p 110.40p 111.60p 768792
08/04/2024 112.00p 113.40p 110.20p 111.40p 624386
05/04/2024 113.20p 115.40p 111.00p 112.40p 799585
04/04/2024 114.60p 115.80p 113.00p 113.60p 587852
03/04/2024 113.40p 115.80p 112.80p 112.80p 1650609
02/04/2024 115.00p 116.00p 113.20p 113.40p 1126222
28/03/2024 115.00p 117.60p 114.20p 114.40p 926449
27/03/2024 116.00p 116.64p 115.00p 115.40p 591515
26/03/2024 117.00p 118.87p 115.80p 115.80p 792634
25/03/2024 116.40p 118.00p 116.40p 116.40p 590322
22/03/2024 120.00p 120.00p 117.00p 118.00p 2128915
21/03/2024 120.00p 121.00p 117.00p 117.00p 1280810
20/03/2024 117.60p 117.60p 116.00p 117.20p 1546907
19/03/2024 117.60p 118.00p 115.80p 116.00p 592637
18/03/2024 116.80p 122.00p 116.00p 116.20p 463302
15/03/2024 117.00p 118.60p 117.00p 118.00p 1837618
14/03/2024 117.20p 122.00p 117.00p 117.40p 938102
13/03/2024 118.00p 121.60p 116.80p 116.80p 1303822
12/03/2024 118.00p 122.00p 118.00p 118.00p 771466
11/03/2024 121.60p 122.40p 119.40p 120.40p 663661
08/03/2024 119.20p 121.80p 119.00p 121.20p 916190
07/03/2024 119.20p 120.40p 118.40p 119.20p 621554
06/03/2024 116.20p 119.60p 116.00p 118.00p 640201
05/03/2024 117.60p 119.20p 116.00p 116.40p 521947
04/03/2024 119.20p 119.20p 115.80p 116.40p 770382
01/03/2024 116.80p 119.20p 115.40p 116.60p 453633
29/02/2024 115.00p 119.20p 115.00p 116.00p 1209546
28/02/2024 115.20p 116.87p 115.00p 115.40p 1212050
27/02/2024 116.60p 117.60p 115.20p 115.60p 638494
26/02/2024 117.00p 119.20p 116.00p 116.00p 699526
23/02/2024 117.00p 119.20p 117.00p 117.00p 379325
22/02/2024 118.80p 123.20p 117.40p 119.40p 844207
21/02/2024 125.00p 125.00p 117.79p 118.60p 1678225
20/02/2024 129.40p 131.00p 125.40p 125.60p 956277
19/02/2024 127.80p 130.00p 126.80p 128.60p 714925
16/02/2024 127.80p 127.80p 124.40p 127.40p 870361
15/02/2024 124.00p 127.60p 123.00p 126.20p 578855
14/02/2024 124.20p 126.20p 123.00p 124.00p 1283520
13/02/2024 126.00p 127.80p 122.40p 123.00p 1297253
12/02/2024 124.20p 127.80p 124.20p 127.00p 927506
09/02/2024 125.40p 127.00p 125.20p 125.60p 711602
08/02/2024 125.60p 127.00p 124.00p 125.80p 844661
07/02/2024 125.00p 126.20p 124.40p 125.60p 1005535
06/02/2024 124.00p 125.40p 123.00p 125.00p 1079246
05/02/2024 126.60p 127.00p 124.00p 124.00p 696002
02/02/2024 125.20p 127.00p 124.20p 125.80p 1103717
01/02/2024 124.20p 126.38p 123.00p 124.20p 1236790
31/01/2024 125.00p 125.80p 123.00p 125.40p 4699265
30/01/2024 125.60p 125.87p 122.78p 123.80p 708416
29/01/2024 124.20p 125.00p 121.40p 124.60p 1822860
26/01/2024 123.60p 124.20p 120.20p 124.20p 329074
25/01/2024 123.00p 123.80p 120.25p 122.80p 279559
24/01/2024 121.00p 123.20p 120.00p 122.40p 450858
23/01/2024 123.00p 123.00p 119.80p 120.00p 4719796
22/01/2024 121.80p 122.40p 119.20p 120.60p 1982564
19/01/2024 117.20p 120.60p 117.20p 120.00p 622641
18/01/2024 117.40p 120.40p 117.40p 119.00p 6843060
17/01/2024 119.40p 120.60p 116.20p 117.00p 542222
16/01/2024 121.40p 123.00p 120.00p 121.80p 414285
15/01/2024 121.40p 124.00p 120.80p 122.40p 508629
12/01/2024 121.00p 124.40p 121.00p 122.80p 935773
11/01/2024 122.80p 124.80p 120.20p 120.60p 351465
10/01/2024 124.80p 124.80p 121.00p 121.80p 726266
09/01/2024 124.80p 124.80p 122.20p 122.20p 700056
08/01/2024 121.00p 124.80p 120.20p 123.20p 424085
05/01/2024 122.00p 124.60p 120.40p 122.00p 538103
04/01/2024 125.40p 127.40p 123.20p 124.00p 566128
03/01/2024 125.00p 127.60p 123.60p 123.60p 664146
02/01/2024 125.00p 129.40p 125.00p 125.20p 333680
29/12/2023 129.00p 129.00p 127.20p 127.40p 196889
28/12/2023 128.60p 130.40p 127.20p 128.80p 280509
27/12/2023 128.00p 130.40p 125.20p 128.40p 301084
22/12/2023 125.20p 130.00p 125.20p 128.00p 422153
21/12/2023 127.20p 130.40p 125.55p 126.20p 1085818
20/12/2023 126.60p 130.80p 122.20p 128.80p 1164623
19/12/2023 123.80p 126.55p 122.60p 125.20p 1584738
18/12/2023 122.00p 125.60p 122.00p 124.80p 858409
15/12/2023 123.80p 125.00p 122.40p 124.20p 1858615
14/12/2023 119.20p 124.80p 119.20p 122.40p 2376344
13/12/2023 117.00p 120.60p 117.00p 117.60p 803253
12/12/2023 121.00p 121.80p 117.00p 117.20p 1098791
11/12/2023 118.80p 120.20p 117.20p 120.20p 563445
08/12/2023 122.40p 122.40p 117.40p 118.60p 631081
07/12/2023 119.80p 121.60p 117.40p 118.40p 791805
06/12/2023 119.60p 121.00p 117.40p 120.60p 702224
05/12/2023 116.00p 120.00p 116.00p 119.00p 717838
04/12/2023 115.20p 119.40p 115.20p 116.40p 753471
01/12/2023 118.40p 118.80p 115.20p 118.20p 939705
30/11/2023 119.80p 120.20p 116.36p 117.20p 1212034
29/11/2023 118.20p 120.20p 117.38p 118.20p 526471
28/11/2023 119.80p 119.80p 115.20p 117.60p 701522
27/11/2023 117.40p 119.80p 116.40p 118.80p 593145
24/11/2023 117.20p 122.40p 116.60p 118.00p 599589
23/11/2023 122.40p 122.40p 117.20p 117.60p 674260
22/11/2023 119.40p 122.60p 116.80p 122.40p 1476213
21/11/2023 119.20p 120.80p 118.25p 119.40p 1882000

*Close Price adjusted for both dividends and splits