Urban Logistics Reit (SHED) Share Price

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

Date Open High Low Close* Volume
20/11/2023 119.00p 120.00p 117.46p 119.80p 1583132
17/11/2023 118.00p 120.40p 117.28p 118.40p 805097
16/11/2023 121.80p 122.00p 117.40p 117.40p 1058700
15/11/2023 124.20p 124.60p 120.20p 121.00p 1348723
14/11/2023 115.80p 122.60p 114.00p 122.20p 3565969
13/11/2023 115.00p 117.40p 113.20p 114.40p 756822
10/11/2023 116.80p 119.80p 113.93p 114.40p 1515704
09/11/2023 116.40p 120.00p 112.47p 118.00p 3232788
08/11/2023 117.00p 119.40p 115.00p 115.80p 1034541
07/11/2023 113.60p 119.20p 113.60p 116.80p 846771
06/11/2023 119.20p 122.20p 116.00p 117.00p 909225
03/11/2023 114.00p 121.60p 114.00p 121.60p 1178210
02/11/2023 108.40p 117.80p 108.40p 117.80p 1373617
01/11/2023 106.20p 108.00p 103.20p 107.60p 1948131
31/10/2023 104.40p 105.60p 103.00p 104.20p 1617888
30/10/2023 102.20p 104.40p 100.87p 102.00p 872463
27/10/2023 102.40p 103.40p 100.00p 101.60p 1264368
26/10/2023 100.00p 102.00p 99.35p 100.60p 1612530
25/10/2023 99.00p 102.00p 98.10p 100.40p 885969
24/10/2023 99.10p 101.80p 98.10p 100.00p 751134
23/10/2023 100.60p 101.60p 98.50p 101.60p 944394
20/10/2023 102.00p 102.00p 99.40p 100.20p 891511
19/10/2023 103.40p 106.60p 100.80p 100.80p 623957
18/10/2023 105.00p 107.40p 103.60p 104.00p 2015407
17/10/2023 106.60p 108.40p 106.36p 107.80p 2594944
16/10/2023 106.20p 109.60p 104.40p 105.80p 1169407
13/10/2023 108.60p 109.60p 106.00p 106.00p 808132
12/10/2023 110.00p 113.00p 108.47p 108.80p 5966283
11/10/2023 109.20p 111.40p 109.20p 111.20p 1435035
10/10/2023 109.00p 111.64p 106.00p 111.40p 1269453
09/10/2023 106.80p 109.00p 105.40p 107.60p 10376176
06/10/2023 108.60p 109.20p 104.20p 108.80p 699343
05/10/2023 106.40p 107.80p 104.20p 107.60p 996406
04/10/2023 105.20p 107.80p 103.60p 105.60p 1090197
03/10/2023 107.60p 108.04p 105.40p 105.60p 808002
02/10/2023 112.00p 112.00p 107.20p 107.60p 1250631
29/09/2023 110.00p 111.60p 108.20p 109.80p 1199525
28/09/2023 108.60p 110.20p 106.78p 107.20p 1192229
27/09/2023 111.00p 112.80p 109.20p 109.60p 600394
26/09/2023 116.00p 116.00p 111.20p 112.00p 443723
25/09/2023 113.60p 114.00p 111.00p 113.00p 914092
22/09/2023 115.00p 116.80p 114.00p 114.80p 574860
21/09/2023 113.20p 116.40p 112.60p 114.80p 2817696
20/09/2023 112.00p 116.00p 111.50p 114.80p 2437697
19/09/2023 110.20p 112.65p 110.20p 111.20p 228617
18/09/2023 114.00p 115.00p 110.80p 111.00p 334341
15/09/2023 116.40p 117.00p 114.00p 114.00p 1951455
14/09/2023 114.60p 116.00p 112.68p 116.00p 1855137
13/09/2023 111.40p 113.80p 111.20p 113.60p 403196
12/09/2023 112.60p 116.80p 111.74p 112.60p 730258
11/09/2023 112.00p 115.60p 112.00p 113.00p 806116
08/09/2023 115.00p 115.00p 112.27p 113.20p 527178
07/09/2023 115.00p 115.60p 113.00p 114.00p 292126
06/09/2023 115.40p 117.80p 113.80p 114.60p 544280
05/09/2023 115.00p 117.80p 113.60p 114.20p 309955
04/09/2023 116.80p 117.40p 114.47p 115.00p 422132
01/09/2023 115.00p 117.80p 115.00p 115.60p 1422190
31/08/2023 116.00p 118.60p 115.80p 117.60p 949058
30/08/2023 115.00p 118.40p 115.00p 116.60p 824721
29/08/2023 117.00p 119.32p 112.00p 116.60p 729511
25/08/2023 114.00p 115.20p 113.20p 115.00p 575746
24/08/2023 112.00p 119.00p 112.00p 115.20p 477786
23/08/2023 113.00p 115.80p 109.70p 115.20p 1013304
22/08/2023 113.00p 113.00p 108.79p 111.60p 815708
21/08/2023 112.00p 115.80p 109.60p 110.00p 714847
18/08/2023 115.60p 118.20p 112.40p 112.80p 646114
17/08/2023 118.40p 118.40p 115.60p 115.60p 788428
16/08/2023 118.00p 118.40p 115.60p 117.80p 409442
15/08/2023 118.00p 119.40p 115.40p 117.40p 557909
14/08/2023 123.80p 123.80p 117.80p 118.40p 706875
11/08/2023 122.00p 125.60p 119.80p 120.00p 425924
10/08/2023 118.00p 125.60p 118.00p 122.60p 457627
09/08/2023 118.60p 122.20p 118.60p 122.00p 507127
08/08/2023 119.60p 120.20p 117.40p 120.20p 726604
07/08/2023 120.60p 122.40p 117.20p 117.20p 541227
04/08/2023 121.00p 123.00p 118.20p 120.00p 365838
03/08/2023 120.00p 123.80p 119.20p 120.00p 633883
02/08/2023 119.80p 121.60p 119.60p 120.00p 391943
01/08/2023 121.40p 122.60p 119.20p 121.20p 475049
31/07/2023 119.00p 122.80p 118.20p 121.80p 887716
28/07/2023 123.00p 124.00p 119.20p 120.60p 835081
27/07/2023 122.80p 123.80p 120.40p 120.80p 899618
26/07/2023 121.80p 122.80p 119.84p 120.40p 408064
25/07/2023 124.00p 124.00p 119.69p 121.00p 518107
24/07/2023 127.00p 127.00p 120.60p 120.60p 1470212
21/07/2023 124.00p 128.80p 122.20p 122.60p 932696
20/07/2023 123.80p 128.60p 121.80p 124.80p 1041893
19/07/2023 117.40p 125.00p 117.40p 123.40p 1102020
18/07/2023 116.00p 118.00p 115.20p 116.60p 316857
17/07/2023 116.00p 118.20p 115.40p 115.40p 348442
14/07/2023 114.40p 119.40p 114.40p 117.40p 473947
13/07/2023 117.40p 117.60p 116.10p 117.60p 488799
12/07/2023 110.80p 117.40p 108.60p 116.40p 749861
11/07/2023 112.80p 112.80p 108.80p 111.20p 408707
10/07/2023 113.00p 113.00p 108.00p 109.20p 1221308
07/07/2023 110.00p 112.80p 108.80p 109.20p 1196567
06/07/2023 115.20p 115.80p 110.40p 111.00p 458211
05/07/2023 113.00p 116.40p 113.00p 115.40p 628546
04/07/2023 113.60p 116.00p 113.40p 116.00p 543214
03/07/2023 112.80p 114.20p 112.20p 113.40p 266831
30/06/2023 114.00p 115.60p 111.80p 112.00p 1052972
29/06/2023 116.00p 116.60p 113.60p 113.80p 1372165
28/06/2023 118.20p 123.00p 117.80p 121.20p 1283565
27/06/2023 118.00p 119.00p 116.20p 118.20p 919318
26/06/2023 117.40p 117.80p 111.60p 117.80p 1373386
23/06/2023 118.80p 119.80p 113.00p 113.60p 889856
22/06/2023 119.00p 122.38p 116.40p 119.00p 2097650
21/06/2023 124.40p 124.40p 119.00p 119.40p 1405111
20/06/2023 123.80p 126.40p 120.60p 125.00p 1061298
19/06/2023 126.60p 128.00p 122.00p 123.40p 506147
16/06/2023 126.00p 130.00p 126.00p 127.20p 923048
15/06/2023 130.60p 132.00p 124.86p 128.00p 840575
14/06/2023 134.00p 134.00p 130.00p 130.00p 678648
13/06/2023 133.80p 134.80p 129.80p 131.40p 1682099
12/06/2023 130.60p 134.00p 129.62p 133.80p 618214
09/06/2023 134.40p 134.80p 129.40p 130.60p 694559
08/06/2023 136.40p 137.80p 133.00p 133.00p 446256
07/06/2023 136.60p 137.80p 135.53p 136.00p 434432
06/06/2023 141.00p 143.00p 135.20p 137.40p 394971
05/06/2023 143.00p 144.80p 140.60p 140.60p 467140
02/06/2023 137.00p 142.00p 134.20p 141.80p 341603
01/06/2023 136.00p 137.00p 134.20p 136.40p 276235
31/05/2023 135.80p 135.80p 134.00p 135.60p 2243003
30/05/2023 132.40p 136.47p 132.00p 135.80p 693316
26/05/2023 136.00p 136.00p 131.80p 132.60p 514235
25/05/2023 141.00p 141.00p 133.00p 133.40p 564320
24/05/2023 140.60p 141.40p 137.60p 138.40p 341871
23/05/2023 139.00p 143.40p 138.20p 141.00p 808257
22/05/2023 138.20p 140.40p 137.80p 140.40p 689909
19/05/2023 140.00p 140.00p 137.20p 139.20p 531038
18/05/2023 139.00p 140.60p 137.00p 137.80p 2502186
17/05/2023 139.40p 139.60p 136.80p 139.60p 593414
16/05/2023 136.40p 140.00p 136.20p 139.60p 1038649
15/05/2023 137.00p 137.60p 134.20p 137.00p 695851
12/05/2023 136.20p 137.40p 132.60p 133.80p 1257144
11/05/2023 137.00p 139.00p 134.20p 135.00p 1158462
10/05/2023 134.60p 136.40p 134.40p 135.00p 1726473
09/05/2023 139.80p 140.20p 134.20p 134.80p 1270175
05/05/2023 140.00p 141.80p 138.80p 140.00p 1112019
04/05/2023 138.40p 141.40p 138.40p 139.80p 2130335
03/05/2023 139.80p 142.80p 138.40p 140.60p 506930
02/05/2023 141.20p 141.80p 139.40p 140.00p 754163
28/04/2023 134.00p 141.80p 134.00p 141.40p 1166002
27/04/2023 134.20p 137.40p 134.20p 136.60p 499978
26/04/2023 132.20p 135.80p 132.20p 134.80p 1344483
25/04/2023 138.00p 140.80p 132.60p 133.60p 1493042
24/04/2023 139.00p 139.80p 135.60p 138.00p 1063517
21/04/2023 138.00p 140.20p 136.40p 139.20p 873776
20/04/2023 134.60p 141.80p 134.60p 138.20p 1127013
19/04/2023 137.60p 137.60p 133.00p 136.00p 739818
18/04/2023 141.20p 142.00p 138.00p 139.20p 557932
17/04/2023 136.60p 140.59p 136.60p 140.00p 652541
14/04/2023 139.00p 140.53p 137.40p 137.80p 1210058
13/04/2023 134.00p 139.79p 134.00p 136.00p 717566
12/04/2023 136.40p 138.40p 133.80p 136.80p 986230
11/04/2023 135.00p 138.00p 133.20p 135.00p 745102
06/04/2023 134.80p 136.20p 130.20p 134.80p 595450
05/04/2023 131.80p 132.80p 130.00p 132.20p 1316426
04/04/2023 133.00p 134.60p 130.40p 131.60p 3609913
03/04/2023 128.80p 134.00p 128.51p 131.40p 2288504
31/03/2023 126.00p 132.00p 124.00p 128.00p 2263739
30/03/2023 119.50p 125.00p 115.50p 125.00p 1757415
29/03/2023 118.00p 119.50p 116.00p 118.50p 1066552
28/03/2023 122.00p 123.50p 115.66p 117.50p 1229792
27/03/2023 122.00p 122.50p 119.66p 120.00p 984523
24/03/2023 126.00p 126.00p 120.50p 121.00p 1551508
23/03/2023 124.50p 126.00p 121.95p 124.50p 890515
22/03/2023 125.00p 127.00p 121.00p 123.50p 900012
21/03/2023 128.50p 129.00p 125.00p 126.00p 642861
20/03/2023 124.00p 128.50p 123.00p 128.00p 711975
17/03/2023 127.50p 130.50p 124.00p 127.50p 1938125
16/03/2023 132.00p 132.00p 127.00p 129.50p 1190649
15/03/2023 128.00p 131.00p 125.35p 128.00p 4171213
14/03/2023 128.50p 130.64p 127.00p 129.50p 972335
13/03/2023 133.00p 133.00p 126.00p 128.00p 1113072
10/03/2023 131.00p 132.50p 127.39p 131.00p 1071928
09/03/2023 138.00p 138.00p 131.00p 133.00p 1177256
08/03/2023 145.00p 145.00p 138.00p 138.00p 743947
07/03/2023 145.00p 145.00p 142.50p 143.50p 597031
06/03/2023 144.00p 144.50p 141.00p 144.50p 586056
03/03/2023 143.00p 143.50p 141.00p 141.50p 338312
02/03/2023 139.50p 143.11p 139.50p 141.00p 957483
01/03/2023 141.50p 143.00p 141.00p 141.00p 958928
28/02/2023 138.50p 142.50p 138.50p 142.00p 858265
27/02/2023 142.00p 142.00p 139.00p 140.50p 594185
24/02/2023 140.00p 142.00p 138.00p 139.50p 320737
23/02/2023 140.00p 140.00p 137.83p 139.50p 1612900
22/02/2023 138.50p 141.50p 136.00p 136.50p 529399
21/02/2023 141.00p 144.00p 138.50p 139.50p 768667
20/02/2023 143.00p 144.00p 141.00p 142.50p 475625
17/02/2023 139.50p 143.50p 137.00p 143.00p 752967
16/02/2023 138.00p 140.00p 137.50p 140.00p 401817
15/02/2023 139.50p 139.50p 136.95p 138.00p 816985
14/02/2023 140.50p 141.00p 138.00p 139.00p 774289
13/02/2023 139.50p 140.50p 138.00p 139.00p 683038
10/02/2023 139.50p 142.00p 137.00p 139.50p 971104
09/02/2023 143.00p 143.00p 139.98p 140.00p 416677
08/02/2023 144.00p 144.50p 141.00p 141.00p 365356
07/02/2023 146.00p 149.00p 140.29p 141.50p 772500
06/02/2023 148.00p 148.00p 143.00p 146.50p 542290

*Close Price adjusted for both dividends and splits