Warehouse Reit (WHR) Share Price

Real Estate Sector


Date Open High Low Close* Volume
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
08/02/2024 83.60p 85.90p 83.60p 85.10p 652613
07/02/2024 82.60p 85.10p 82.60p 84.30p 652315
06/02/2024 83.00p 85.60p 82.50p 84.10p 481966
05/02/2024 84.30p 86.90p 84.00p 84.10p 495615
02/02/2024 85.20p 87.80p 84.60p 84.60p 251041
01/02/2024 84.50p 87.30p 84.50p 85.00p 778518
31/01/2024 86.00p 87.80p 85.10p 86.80p 4047835
30/01/2024 84.20p 86.90p 84.20p 86.80p 632678
29/01/2024 85.00p 87.00p 83.40p 86.20p 512725
26/01/2024 85.90p 85.90p 82.10p 85.70p 1015567
25/01/2024 84.60p 85.80p 82.90p 84.20p 430450
24/01/2024 85.00p 85.10p 81.60p 84.50p 539770
23/01/2024 85.00p 85.00p 82.96p 83.70p 1302207
22/01/2024 82.60p 84.90p 81.40p 83.70p 624098
19/01/2024 83.00p 83.90p 81.80p 82.10p 1013087
18/01/2024 83.30p 84.00p 81.57p 82.10p 3165344
17/01/2024 85.10p 86.90p 81.90p 82.50p 1040553
16/01/2024 86.90p 88.80p 85.50p 85.80p 414092
15/01/2024 87.40p 88.30p 85.80p 86.60p 396283
12/01/2024 89.50p 89.50p 86.30p 87.20p 525942
11/01/2024 89.50p 90.30p 85.50p 86.40p 525938
10/01/2024 89.50p 90.10p 86.30p 86.90p 371155
09/01/2024 88.00p 88.80p 86.00p 88.00p 605811
08/01/2024 89.00p 89.68p 85.60p 88.50p 293585
05/01/2024 91.00p 91.00p 85.60p 88.60p 536993
04/01/2024 92.00p 92.00p 87.50p 87.70p 520846
03/01/2024 92.90p 92.90p 88.20p 88.50p 981477
02/01/2024 90.00p 92.80p 89.90p 90.90p 1474315
29/12/2023 91.00p 92.80p 90.40p 92.00p 264868
28/12/2023 91.70p 92.80p 91.00p 92.00p 492916
27/12/2023 91.00p 91.80p 89.10p 91.80p 452355
22/12/2023 91.30p 92.10p 89.10p 91.70p 100887
21/12/2023 90.80p 91.90p 89.10p 91.10p 796630
20/12/2023 90.00p 91.50p 87.00p 91.50p 1152119
19/12/2023 90.00p 90.00p 86.40p 88.10p 420867
18/12/2023 88.80p 88.80p 86.14p 88.10p 1046255
15/12/2023 90.00p 90.00p 86.90p 87.20p 1231604
14/12/2023 87.00p 89.40p 83.10p 87.00p 1433344
13/12/2023 87.20p 87.20p 82.70p 84.20p 459517
12/12/2023 87.00p 87.00p 83.30p 83.80p 1448867
11/12/2023 85.60p 86.11p 83.10p 85.90p 905289
08/12/2023 87.00p 87.00p 83.10p 85.60p 715334
07/12/2023 87.20p 87.20p 83.30p 84.60p 366428
06/12/2023 85.50p 86.20p 83.47p 85.70p 887742
05/12/2023 82.00p 85.70p 81.30p 84.70p 664624
04/12/2023 85.50p 85.50p 81.10p 82.00p 797449
01/12/2023 86.00p 86.00p 81.20p 83.50p 577331
30/11/2023 85.70p 87.10p 82.00p 82.00p 1001099
29/11/2023 85.60p 86.60p 83.10p 85.30p 541481
28/11/2023 85.30p 85.70p 84.10p 85.00p 583490
27/11/2023 84.60p 85.80p 83.60p 85.60p 673516
24/11/2023 82.20p 84.50p 80.90p 84.10p 1746322
23/11/2023 83.10p 84.20p 80.70p 83.80p 376127
22/11/2023 81.40p 84.20p 80.80p 83.30p 527161
21/11/2023 84.00p 84.30p 81.10p 81.10p 456590
20/11/2023 82.10p 84.60p 82.10p 83.80p 494630
17/11/2023 85.00p 85.00p 81.50p 83.00p 1434254
16/11/2023 83.00p 85.10p 81.00p 81.00p 933319
15/11/2023 87.50p 88.70p 83.20p 83.50p 1674208
14/11/2023 81.00p 86.80p 79.80p 86.60p 1316299
13/11/2023 80.10p 81.80p 80.00p 80.90p 1009096
10/11/2023 80.80p 80.90p 78.50p 80.60p 766612
09/11/2023 78.00p 81.40p 77.46p 80.80p 913290
08/11/2023 79.20p 81.70p 77.90p 78.20p 772187
07/11/2023 78.20p 81.90p 78.10p 79.00p 590082
06/11/2023 81.00p 82.90p 78.70p 79.60p 452427
03/11/2023 81.00p 83.70p 76.90p 82.60p 745005
02/11/2023 74.90p 80.70p 74.00p 80.20p 914491
01/11/2023 71.30p 74.40p 71.03p 73.60p 580224
31/10/2023 72.00p 73.20p 71.66p 72.50p 886721
30/10/2023 71.30p 72.20p 68.10p 71.20p 651753
27/10/2023 71.50p 72.90p 70.10p 72.10p 550105
26/10/2023 69.00p 71.00p 68.00p 70.50p 1329990
25/10/2023 70.70p 74.10p 69.00p 69.70p 701233
24/10/2023 71.00p 73.90p 70.20p 71.50p 958393
23/10/2023 72.20p 74.00p 70.50p 72.20p 441017
20/10/2023 74.60p 76.44p 71.60p 72.70p 1118789
19/10/2023 75.50p 79.40p 73.70p 74.10p 272140
18/10/2023 78.30p 80.40p 75.60p 76.10p 308357
17/10/2023 78.50p 80.40p 77.00p 78.50p 663131
16/10/2023 78.30p 80.40p 77.00p 77.30p 429339
13/10/2023 80.00p 82.20p 77.46p 78.10p 422526
12/10/2023 81.00p 82.20p 79.60p 79.80p 504526
11/10/2023 79.40p 82.20p 78.10p 81.30p 1485207

*Close Price adjusted for both dividends and splits