Warehouse Reit (WHR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
08/07/2024 83.70p 83.70p 81.60p 82.70p 3193707
05/07/2024 82.70p 83.50p 81.50p 82.00p 1302180
04/07/2024 82.00p 83.00p 82.00p 82.30p 441562
03/07/2024 82.60p 83.62p 82.00p 83.40p 849047
02/07/2024 82.00p 83.00p 80.70p 82.10p 2878173
01/07/2024 82.00p 82.50p 81.00p 82.00p 944919
28/06/2024 82.00p 82.00p 80.40p 81.10p 642344
27/06/2024 80.50p 81.90p 80.00p 81.90p 1394649
26/06/2024 82.00p 82.00p 80.70p 81.00p 858341
25/06/2024 81.50p 81.50p 80.00p 81.00p 1349996
24/06/2024 81.00p 81.60p 79.00p 80.50p 1027075
21/06/2024 79.80p 80.30p 78.10p 78.80p 876372
20/06/2024 79.10p 80.90p 78.52p 79.40p 467151
19/06/2024 80.20p 80.80p 78.50p 78.50p 451394
18/06/2024 79.20p 80.50p 79.00p 79.90p 972424
17/06/2024 80.00p 80.70p 78.78p 79.00p 539364
14/06/2024 81.00p 81.50p 79.60p 79.60p 556227
13/06/2024 83.00p 83.00p 80.33p 80.50p 422690
12/06/2024 79.00p 82.40p 79.00p 81.90p 622834
11/06/2024 82.50p 82.50p 79.90p 80.20p 1279750
10/06/2024 82.00p 82.00p 80.70p 81.80p 745935
07/06/2024 82.50p 84.00p 81.30p 81.70p 1814269
06/06/2024 84.00p 84.50p 82.90p 83.70p 1064999
05/06/2024 83.30p 84.60p 82.70p 83.20p 1018254
04/06/2024 83.00p 83.60p 81.60p 83.50p 850443
03/06/2024 81.20p 82.90p 80.10p 82.90p 629110
31/05/2024 81.50p 82.90p 80.00p 80.60p 1364943
30/05/2024 80.00p 82.40p 79.20p 82.10p 1265403
29/05/2024 81.20p 81.20p 79.20p 79.90p 1662472
28/05/2024 81.40p 84.00p 80.40p 81.40p 832706
24/05/2024 82.00p 82.80p 81.00p 81.00p 856330
23/05/2024 82.00p 84.50p 81.30p 81.80p 837332
22/05/2024 83.10p 84.40p 82.40p 84.20p 578707
21/05/2024 86.00p 86.00p 83.28p 83.60p 510706
20/05/2024 84.20p 86.00p 83.30p 84.10p 550186
17/05/2024 86.00p 86.00p 83.21p 83.90p 406675
16/05/2024 85.70p 86.00p 84.60p 85.60p 387447
15/05/2024 83.10p 85.80p 82.56p 85.50p 946765
14/05/2024 83.80p 84.80p 82.00p 83.60p 431342
13/05/2024 83.20p 84.90p 82.40p 83.10p 474470
10/05/2024 83.60p 84.60p 83.46p 83.80p 707921
09/05/2024 83.10p 85.00p 82.70p 84.50p 271171
08/05/2024 83.10p 85.90p 83.10p 84.60p 383687
07/05/2024 84.80p 85.30p 83.30p 85.00p 838049
03/05/2024 82.60p 84.60p 80.70p 83.10p 2254871
02/05/2024 80.40p 83.00p 80.40p 83.00p 733793
01/05/2024 78.50p 81.00p 78.50p 80.30p 988522
30/04/2024 80.20p 81.40p 78.60p 80.20p 681599
29/04/2024 78.50p 80.60p 78.50p 79.90p 669824
26/04/2024 79.40p 80.30p 77.20p 79.70p 335560
25/04/2024 79.50p 79.90p 77.10p 79.10p 519182
24/04/2024 80.40p 81.00p 77.90p 78.50p 675994
23/04/2024 79.50p 80.40p 78.90p 79.80p 333648
22/04/2024 77.70p 79.00p 77.50p 79.00p 234977
19/04/2024 76.00p 78.80p 76.00p 77.50p 419638
18/04/2024 77.40p 78.80p 76.10p 77.80p 323063
17/04/2024 76.60p 78.40p 76.60p 77.00p 447897
16/04/2024 77.00p 78.40p 76.70p 77.60p 685341
15/04/2024 77.70p 79.70p 77.30p 78.60p 1312848
12/04/2024 78.80p 79.30p 77.90p 78.30p 537837
11/04/2024 77.80p 79.00p 76.91p 78.00p 648044
10/04/2024 78.60p 80.00p 76.69p 77.70p 1214990
09/04/2024 78.80p 80.00p 78.00p 79.00p 735133
08/04/2024 78.30p 80.80p 78.30p 78.70p 691564
05/04/2024 82.00p 82.00p 78.10p 78.20p 838808
04/04/2024 82.00p 82.40p 81.39p 82.00p 932468
03/04/2024 83.00p 83.84p 81.00p 81.10p 837510
02/04/2024 82.80p 84.00p 82.00p 82.70p 2556319
28/03/2024 82.00p 83.00p 79.60p 82.60p 1336824
27/03/2024 79.00p 80.80p 79.00p 80.50p 1179479
26/03/2024 79.80p 81.90p 78.10p 80.80p 586330
25/03/2024 80.60p 82.00p 79.00p 81.00p 540962
22/03/2024 79.90p 82.00p 79.00p 82.00p 775350
21/03/2024 79.60p 80.70p 79.00p 79.70p 1064385
20/03/2024 77.50p 78.60p 77.50p 79.00p 1231754
19/03/2024 77.50p 79.90p 76.10p 78.60p 636350
18/03/2024 77.00p 78.70p 76.10p 77.90p 1031669
15/03/2024 77.40p 78.90p 76.70p 77.20p 1287867
14/03/2024 78.00p 79.90p 76.10p 77.40p 1027579
13/03/2024 78.80p 79.66p 77.90p 78.20p 1119957
12/03/2024 78.00p 79.99p 78.00p 78.80p 1151974
11/03/2024 78.20p 79.30p 76.30p 79.30p 780925
08/03/2024 76.90p 78.90p 75.66p 77.90p 1335433
07/03/2024 75.70p 78.30p 75.00p 77.00p 1340922
06/03/2024 74.60p 78.00p 74.60p 75.70p 1293694
05/03/2024 74.70p 76.40p 74.50p 74.90p 1776028
04/03/2024 76.10p 78.30p 74.90p 75.40p 1076151
01/03/2024 76.00p 78.20p 75.30p 76.10p 1593835
29/02/2024 76.00p 78.30p 75.20p 75.60p 811269
28/02/2024 79.00p 80.00p 76.70p 77.50p 1260219
27/02/2024 81.10p 81.60p 78.60p 79.20p 660751
26/02/2024 81.70p 84.50p 79.60p 80.00p 2019877
23/02/2024 83.00p 85.80p 81.38p 81.70p 560091
22/02/2024 84.20p 86.00p 82.10p 83.00p 725039
21/02/2024 83.70p 85.80p 82.10p 82.50p 922499
20/02/2024 83.50p 85.40p 82.00p 82.00p 1978102
19/02/2024 84.00p 85.90p 82.50p 83.40p 600661
16/02/2024 84.40p 86.00p 83.30p 83.60p 326510
15/02/2024 84.00p 85.70p 83.50p 83.50p 425709
14/02/2024 83.10p 85.90p 82.80p 82.80p 1051539
13/02/2024 85.80p 86.70p 82.50p 82.70p 605016
12/02/2024 84.00p 87.00p 83.70p 86.00p 714197
09/02/2024 85.00p 86.00p 84.10p 84.10p 458398

*Close Price adjusted for both dividends and splits