Warehouse Reit (WHR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Warehouse Reit

Date Open High Low Close* Volume
22/04/2025 109.00p 109.40p 107.40p 107.60p 1649617
17/04/2025 108.40p 109.00p 107.00p 108.80p 1517100
16/04/2025 108.40p 108.60p 107.27p 107.60p 1419432
15/04/2025 108.00p 108.60p 107.00p 108.20p 3233138
14/04/2025 106.00p 107.60p 104.80p 107.00p 1571547
11/04/2025 105.00p 106.00p 103.00p 105.60p 2386511
10/04/2025 105.00p 105.80p 102.51p 104.40p 3635871
09/04/2025 102.80p 103.40p 98.60p 101.60p 5634743
08/04/2025 98.90p 103.00p 95.20p 103.00p 3682344
07/04/2025 99.00p 106.40p 90.70p 98.00p 7014127
04/04/2025 107.60p 107.60p 100.20p 101.00p 5704093
03/04/2025 107.60p 108.20p 106.80p 107.40p 4451263
02/04/2025 109.00p 109.00p 107.20p 108.00p 2119567
01/04/2025 107.00p 108.20p 107.00p 108.00p 5784981
31/03/2025 109.40p 109.40p 106.80p 106.80p 7474404
28/03/2025 109.80p 110.00p 107.60p 108.60p 6224603
27/03/2025 109.40p 110.00p 108.00p 109.00p 5746447
26/03/2025 104.40p 106.80p 104.40p 106.40p 4300027
25/03/2025 107.60p 108.40p 104.00p 105.00p 12246772
24/03/2025 103.40p 105.00p 102.20p 102.40p 841363
21/03/2025 107.00p 107.00p 102.40p 103.60p 1352227
20/03/2025 106.60p 106.60p 102.35p 103.80p 1278856
19/03/2025 104.40p 106.60p 104.00p 104.20p 1685262
18/03/2025 106.00p 106.60p 104.40p 104.40p 2463252
17/03/2025 106.00p 106.00p 101.60p 105.20p 2411864
14/03/2025 105.00p 105.80p 103.40p 105.00p 3786792
13/03/2025 106.00p 106.00p 103.20p 104.00p 2962444
12/03/2025 105.00p 105.00p 101.00p 105.00p 2480115
11/03/2025 103.00p 104.00p 99.71p 103.20p 2390020
10/03/2025 99.30p 102.41p 96.10p 101.80p 1077475
07/03/2025 96.70p 99.40p 94.56p 99.20p 1370835
06/03/2025 97.30p 98.50p 94.70p 96.40p 1043442
05/03/2025 98.10p 98.90p 95.76p 97.10p 2776667
04/03/2025 100.60p 102.60p 97.40p 98.20p 13383209
03/03/2025 82.70p 84.80p 82.10p 84.80p 3176562
28/02/2025 81.70p 82.40p 80.90p 82.40p 10541104
27/02/2025 82.40p 83.30p 81.80p 82.20p 1336259
26/02/2025 84.10p 84.70p 82.70p 83.00p 1358408
25/02/2025 84.90p 84.90p 83.50p 84.00p 1835852
24/02/2025 84.80p 84.90p 83.20p 83.60p 2695698
21/02/2025 82.00p 84.50p 82.00p 83.90p 992970
20/02/2025 82.60p 83.70p 82.60p 83.50p 1760304
19/02/2025 83.00p 84.40p 82.40p 82.80p 1737919
18/02/2025 83.00p 84.20p 83.00p 83.50p 789125
17/02/2025 83.00p 84.90p 83.00p 84.00p 1291155
14/02/2025 81.00p 84.90p 81.00p 84.50p 1371406
13/02/2025 81.90p 83.70p 81.20p 83.70p 1276736
12/02/2025 80.90p 83.00p 80.90p 81.90p 2487891
11/02/2025 81.80p 83.70p 81.60p 82.20p 2227032
10/02/2025 78.90p 80.90p 78.90p 80.30p 958805
07/02/2025 81.80p 81.80p 79.50p 79.50p 867147
06/02/2025 77.00p 81.80p 77.00p 80.60p 1226612
05/02/2025 77.60p 80.10p 77.60p 80.10p 1306114
04/02/2025 78.10p 79.50p 76.80p 77.70p 991825
03/02/2025 78.60p 79.70p 77.90p 78.00p 1519393
31/01/2025 79.00p 80.40p 78.50p 80.40p 1359139
30/01/2025 78.30p 79.70p 78.10p 79.30p 985771
29/01/2025 80.00p 80.00p 78.30p 78.30p 796958
28/01/2025 79.00p 79.80p 77.20p 79.60p 788002
27/01/2025 78.10p 79.00p 77.43p 78.30p 668588
24/01/2025 77.00p 80.90p 77.00p 77.90p 641097
23/01/2025 79.00p 79.10p 77.10p 78.20p 1146692
22/01/2025 79.20p 80.00p 77.60p 78.00p 980604
21/01/2025 77.60p 80.00p 77.60p 79.20p 827554
20/01/2025 80.40p 80.60p 78.40p 78.40p 952238
17/01/2025 80.50p 80.80p 79.70p 80.40p 742638
16/01/2025 81.00p 81.00p 78.40p 79.70p 652433
15/01/2025 77.90p 80.10p 77.60p 79.90p 1053615
14/01/2025 75.00p 77.20p 75.00p 77.20p 930899
13/01/2025 77.50p 77.50p 75.40p 76.10p 1666831
10/01/2025 76.50p 76.65p 74.71p 76.20p 1002178
09/01/2025 75.10p 76.13p 74.29p 75.00p 1213337
08/01/2025 76.30p 78.20p 74.60p 75.20p 1143069
07/01/2025 77.50p 78.20p 77.40p 77.40p 1051287
06/01/2025 79.90p 79.90p 77.70p 77.90p 900044
03/01/2025 78.50p 79.60p 78.30p 78.60p 636386
02/01/2025 77.10p 79.10p 77.10p 78.80p 1067142
31/12/2024 79.90p 79.90p 77.16p 78.60p 446683
30/12/2024 76.00p 78.20p 76.00p 77.70p 548098
27/12/2024 79.00p 79.40p 77.90p 77.90p 805104
24/12/2024 76.00p 79.00p 76.00p 78.90p 930283
23/12/2024 76.70p 78.70p 76.50p 77.40p 963619
20/12/2024 76.70p 77.40p 76.20p 77.30p 1415767
19/12/2024 78.70p 78.90p 76.60p 76.80p 1514460
18/12/2024 78.00p 80.00p 78.00p 79.70p 924872
17/12/2024 79.60p 80.20p 78.90p 79.90p 1169662
16/12/2024 80.00p 81.32p 79.70p 79.80p 863234
13/12/2024 80.50p 81.80p 79.80p 80.70p 959277
12/12/2024 79.80p 81.90p 79.80p 80.30p 1402964
11/12/2024 80.50p 81.10p 79.60p 79.90p 3216901
10/12/2024 81.00p 82.90p 79.65p 80.80p 1037917
09/12/2024 82.20p 82.60p 80.80p 80.80p 1145063
06/12/2024 82.20p 82.80p 81.90p 82.40p 950746
05/12/2024 82.60p 83.40p 81.10p 82.30p 720593
04/12/2024 81.70p 83.30p 81.50p 82.20p 842955
03/12/2024 82.50p 83.00p 81.70p 81.90p 3537015
02/12/2024 83.70p 85.10p 82.40p 82.40p 723589
29/11/2024 84.10p 84.50p 83.50p 83.70p 906523
28/11/2024 87.00p 87.00p 83.90p 83.90p 1367646
27/11/2024 86.00p 87.30p 85.93p 86.80p 1294340
26/11/2024 86.00p 86.90p 85.80p 86.20p 892051
25/11/2024 86.20p 86.90p 85.30p 86.50p 1415585
22/11/2024 84.40p 86.30p 84.40p 86.10p 862990
21/11/2024 83.70p 84.74p 83.30p 84.70p 1020369
20/11/2024 84.40p 84.40p 83.40p 83.70p 982576
19/11/2024 82.90p 84.40p 82.58p 84.40p 619814
18/11/2024 83.40p 84.00p 82.00p 82.70p 1281690
15/11/2024 83.00p 84.30p 83.00p 83.70p 1367310
14/11/2024 83.70p 83.80p 82.10p 83.60p 911955
13/11/2024 83.50p 83.80p 82.30p 82.30p 1173289
12/11/2024 83.90p 85.40p 82.93p 83.30p 524461
11/11/2024 83.00p 85.50p 83.00p 83.90p 612564
08/11/2024 82.80p 84.80p 82.80p 84.20p 449312
07/11/2024 82.80p 84.30p 82.60p 84.20p 1465087
06/11/2024 85.20p 86.60p 82.60p 82.60p 996090
05/11/2024 86.00p 86.90p 84.70p 84.70p 627555
04/11/2024 85.40p 86.90p 85.40p 85.50p 814734
01/11/2024 87.00p 89.90p 85.55p 86.20p 1259698
31/10/2024 89.30p 90.00p 86.20p 86.20p 1351666
30/10/2024 90.70p 92.80p 89.30p 90.00p 957931
29/10/2024 89.80p 90.20p 89.20p 90.10p 1594109
28/10/2024 88.80p 90.00p 87.10p 89.60p 877571
25/10/2024 88.00p 88.80p 87.20p 88.30p 1445018
24/10/2024 87.40p 87.80p 87.00p 87.00p 315103
23/10/2024 86.10p 87.60p 86.10p 87.00p 987633
22/10/2024 87.20p 88.30p 87.00p 87.30p 909962
21/10/2024 88.20p 88.80p 87.90p 88.00p 881283
18/10/2024 89.00p 89.00p 86.40p 88.50p 817510
17/10/2024 87.70p 88.40p 86.30p 88.00p 259650
16/10/2024 88.20p 89.49p 87.80p 88.20p 791208
15/10/2024 86.80p 88.40p 85.40p 88.10p 954203
14/10/2024 85.30p 87.60p 85.30p 87.00p 531228
11/10/2024 86.40p 87.30p 84.60p 86.40p 437246
10/10/2024 86.50p 86.90p 84.80p 86.10p 532478
09/10/2024 86.00p 86.90p 84.60p 86.30p 511439
08/10/2024 86.20p 87.00p 85.30p 85.90p 571957
07/10/2024 86.00p 86.70p 85.10p 86.10p 375363
04/10/2024 86.70p 87.00p 85.20p 86.80p 574001
03/10/2024 85.60p 86.60p 85.56p 86.30p 888511
02/10/2024 86.60p 89.70p 85.10p 86.20p 3280200
01/10/2024 90.00p 90.00p 86.30p 86.30p 1643525
30/09/2024 87.00p 90.70p 87.00p 87.90p 589395
27/09/2024 90.00p 90.00p 87.30p 88.50p 603363
26/09/2024 89.00p 89.00p 87.28p 87.90p 678912
25/09/2024 89.00p 89.00p 87.10p 87.40p 460237
24/09/2024 88.60p 90.70p 87.40p 87.70p 924649
23/09/2024 88.50p 90.90p 87.70p 88.50p 542075
20/09/2024 91.00p 91.00p 89.00p 89.00p 1130176
19/09/2024 90.90p 90.90p 88.20p 90.00p 1295150
18/09/2024 89.90p 90.80p 87.60p 89.60p 464367
17/09/2024 90.40p 91.00p 88.27p 90.30p 661919
16/09/2024 88.10p 90.90p 88.10p 90.20p 1006539
13/09/2024 87.50p 90.40p 87.50p 89.40p 549224
12/09/2024 90.60p 90.60p 87.56p 88.10p 410090
11/09/2024 89.40p 90.40p 87.95p 88.10p 632992
10/09/2024 87.50p 89.90p 87.50p 89.10p 1330844
09/09/2024 87.30p 89.00p 85.30p 89.00p 804226
06/09/2024 85.20p 87.50p 85.20p 87.50p 585216
05/09/2024 85.30p 87.40p 85.30p 86.20p 725004
04/09/2024 86.30p 87.70p 86.00p 86.80p 558648
03/09/2024 87.00p 88.20p 85.55p 86.30p 844363
02/09/2024 85.00p 88.00p 80.78p 86.40p 519859
30/08/2024 85.00p 88.30p 85.00p 86.70p 2153605
29/08/2024 85.60p 86.50p 85.00p 86.00p 606462
28/08/2024 86.00p 86.40p 85.12p 86.00p 880622
27/08/2024 87.00p 88.20p 85.90p 86.00p 397924
23/08/2024 86.10p 88.50p 85.10p 86.50p 445738
22/08/2024 86.30p 87.50p 85.25p 86.20p 396126
21/08/2024 86.20p 86.93p 85.66p 86.40p 590703
20/08/2024 87.10p 88.40p 86.20p 86.20p 375718
19/08/2024 87.10p 88.50p 86.10p 87.40p 456765
16/08/2024 88.10p 88.40p 85.30p 87.30p 350738
15/08/2024 87.80p 88.15p 85.40p 87.30p 345463
14/08/2024 87.60p 88.20p 85.54p 87.60p 387069
13/08/2024 85.60p 87.10p 85.45p 86.70p 519414
12/08/2024 85.00p 87.90p 85.00p 85.50p 483332
09/08/2024 88.00p 88.00p 85.10p 86.10p 322812
08/08/2024 87.10p 88.00p 85.20p 86.00p 514624
07/08/2024 86.50p 87.50p 84.10p 86.90p 766164
06/08/2024 85.10p 86.40p 84.10p 86.10p 1864570
05/08/2024 87.50p 87.50p 84.00p 84.50p 2990530
02/08/2024 87.40p 88.70p 84.60p 86.30p 521475
01/08/2024 87.40p 88.90p 86.00p 87.00p 1079108
31/07/2024 87.60p 88.42p 85.40p 86.00p 610235
30/07/2024 85.90p 87.30p 85.31p 87.00p 618152
29/07/2024 86.00p 87.25p 84.20p 86.20p 569919
26/07/2024 84.90p 86.40p 84.70p 85.90p 1510118
25/07/2024 84.30p 85.60p 84.00p 84.80p 7150890
24/07/2024 84.00p 85.50p 84.00p 85.00p 628927
23/07/2024 85.70p 86.90p 84.10p 85.20p 322062
22/07/2024 86.00p 86.84p 85.30p 85.30p 621225
19/07/2024 84.00p 86.20p 84.00p 86.00p 468200
18/07/2024 85.00p 87.00p 84.50p 85.70p 1206071
17/07/2024 87.00p 87.00p 84.10p 85.30p 451254
16/07/2024 87.00p 87.00p 84.10p 85.30p 1418414
15/07/2024 85.50p 86.90p 84.70p 85.40p 2998952
12/07/2024 86.00p 86.50p 84.80p 85.50p 1090185
11/07/2024 86.00p 86.00p 83.10p 85.40p 748456
10/07/2024 82.50p 85.60p 82.50p 84.30p 1185885
09/07/2024 83.00p 83.50p 82.50p 83.00p 650197

*Close Price adjusted for both dividends and splits