Warehouse Reit (WHR) Share Price

Real Estate Sector


Date Open High Low Close* Volume
10/10/2023 79.00p 81.62p 78.30p 80.80p 1008653
09/10/2023 80.30p 80.70p 77.80p 78.00p 939017
06/10/2023 79.60p 80.50p 78.10p 79.80p 597958
05/10/2023 78.30p 80.30p 77.00p 79.90p 560468
04/10/2023 79.00p 81.70p 77.00p 78.00p 1171474
03/10/2023 82.60p 82.60p 78.20p 78.80p 906377
02/10/2023 82.40p 83.10p 80.10p 80.60p 2087384
29/09/2023 80.00p 83.60p 78.40p 82.10p 789764
28/09/2023 81.40p 81.63p 79.00p 79.20p 939650
27/09/2023 84.80p 84.80p 80.50p 81.10p 1104207
26/09/2023 82.00p 83.50p 81.70p 83.10p 990469
25/09/2023 83.90p 84.20p 81.80p 83.10p 665611
22/09/2023 82.90p 84.70p 81.80p 84.30p 682081
21/09/2023 82.60p 84.50p 81.40p 83.80p 1312747
20/09/2023 81.00p 84.58p 81.00p 83.30p 1577686
19/09/2023 80.20p 81.00p 78.60p 80.30p 1067104
18/09/2023 82.40p 82.80p 78.50p 78.80p 1654327
15/09/2023 85.00p 85.00p 82.45p 82.70p 8277224
14/09/2023 81.20p 85.00p 80.10p 85.00p 1158144
13/09/2023 79.70p 81.70p 78.10p 81.40p 1365715
12/09/2023 84.00p 84.00p 78.50p 79.70p 880300
11/09/2023 84.00p 84.00p 80.90p 81.10p 701377
08/09/2023 80.60p 83.90p 80.30p 81.30p 575494
07/09/2023 82.20p 84.90p 80.20p 80.80p 866478
06/09/2023 82.90p 84.50p 82.48p 84.10p 615292
05/09/2023 84.10p 85.80p 82.20p 82.90p 621716
04/09/2023 84.00p 85.60p 83.10p 83.90p 544058
01/09/2023 87.00p 87.00p 83.90p 83.90p 690362
31/08/2023 86.00p 86.60p 83.20p 85.20p 1034594
30/08/2023 83.40p 85.90p 82.90p 84.40p 703217
29/08/2023 83.00p 85.60p 82.30p 83.90p 840442
25/08/2023 81.60p 82.50p 81.00p 82.40p 596331
24/08/2023 82.90p 85.60p 81.60p 82.00p 967918
23/08/2023 83.00p 83.00p 78.50p 82.40p 1207132
22/08/2023 78.00p 81.30p 78.00p 79.80p 926752
21/08/2023 79.60p 82.80p 78.40p 78.40p 732546
18/08/2023 81.00p 83.65p 79.70p 80.50p 910753
17/08/2023 83.20p 85.50p 81.80p 81.80p 485331
16/08/2023 84.40p 84.90p 82.89p 84.00p 404895
15/08/2023 83.10p 85.60p 81.80p 83.90p 854216
14/08/2023 86.90p 87.60p 83.10p 84.60p 505062
11/08/2023 86.70p 89.70p 84.80p 84.80p 783908
10/08/2023 88.10p 89.70p 85.60p 87.90p 580175
09/08/2023 87.40p 89.70p 85.89p 87.10p 547948
08/08/2023 84.90p 86.90p 84.20p 86.60p 610145
07/08/2023 84.20p 86.30p 82.90p 84.80p 679816
04/08/2023 83.70p 86.90p 83.30p 85.10p 675174
03/08/2023 87.00p 87.00p 83.20p 85.40p 553932
02/08/2023 83.30p 87.50p 82.70p 83.60p 873246
01/08/2023 85.80p 87.90p 84.10p 85.30p 490922
31/07/2023 87.00p 87.80p 84.10p 85.80p 652343
28/07/2023 86.60p 88.90p 84.30p 84.70p 679342
27/07/2023 87.00p 88.77p 86.70p 86.80p 345298
26/07/2023 87.00p 90.80p 85.00p 86.30p 761172
25/07/2023 90.50p 91.10p 86.10p 86.90p 1310022
24/07/2023 93.00p 93.00p 88.20p 88.40p 879985
21/07/2023 89.20p 90.30p 88.20p 89.40p 621880
20/07/2023 90.00p 92.80p 86.40p 90.00p 1537991
19/07/2023 85.00p 89.60p 84.79p 89.20p 1620683
18/07/2023 83.50p 83.50p 80.20p 82.50p 1496839
17/07/2023 83.30p 84.80p 80.70p 80.70p 652363
14/07/2023 84.50p 85.70p 83.40p 84.30p 453955
13/07/2023 84.40p 85.50p 83.00p 85.20p 1074524
12/07/2023 79.50p 84.60p 77.10p 84.40p 1964154
11/07/2023 77.70p 79.70p 77.60p 79.60p 948563
10/07/2023 79.50p 80.00p 77.44p 77.50p 1302199
07/07/2023 79.50p 81.96p 78.50p 78.50p 639011
06/07/2023 82.00p 84.50p 79.70p 80.60p 1107342
05/07/2023 82.50p 83.70p 82.10p 83.40p 1059805
04/07/2023 82.20p 85.20p 80.30p 84.20p 1040139
03/07/2023 78.00p 82.10p 78.00p 82.00p 711154
30/06/2023 79.70p 82.50p 78.40p 79.40p 1358182
29/06/2023 80.00p 81.60p 79.30p 79.70p 844182
28/06/2023 82.00p 82.60p 79.10p 81.60p 988114
27/06/2023 79.30p 81.00p 78.80p 79.80p 659839
26/06/2023 80.40p 80.40p 76.80p 79.10p 1075657
23/06/2023 81.00p 82.90p 78.30p 78.30p 1073159
22/06/2023 81.80p 84.60p 80.34p 81.20p 1198069
21/06/2023 82.00p 85.90p 82.00p 82.30p 845843
20/06/2023 84.50p 85.50p 83.00p 85.10p 1230056
19/06/2023 86.20p 87.20p 83.50p 84.40p 2771319
16/06/2023 89.00p 89.00p 86.10p 86.10p 2139473
15/06/2023 89.00p 90.00p 85.50p 86.80p 2471804
14/06/2023 88.30p 90.90p 88.30p 89.40p 1346042
13/06/2023 92.00p 92.60p 88.20p 88.30p 1572169
12/06/2023 89.00p 91.60p 89.00p 91.40p 1454335
09/06/2023 93.50p 93.50p 88.10p 89.40p 1895180
08/06/2023 94.00p 95.80p 90.40p 90.40p 1769972
07/06/2023 96.60p 98.70p 94.40p 94.40p 1472932
06/06/2023 104.40p 104.40p 95.68p 96.70p 1985518
05/06/2023 105.00p 106.40p 103.40p 103.40p 1315633
02/06/2023 100.00p 105.80p 100.00p 105.00p 488657
01/06/2023 100.80p 103.00p 99.10p 102.00p 544383
31/05/2023 101.00p 102.40p 99.50p 101.00p 1044378
30/05/2023 98.30p 102.00p 98.30p 101.60p 627459
26/05/2023 104.00p 104.00p 99.50p 100.00p 670667
25/05/2023 107.00p 107.00p 100.40p 100.40p 1319125
24/05/2023 104.60p 106.40p 103.20p 105.00p 1074835
23/05/2023 105.80p 107.40p 104.00p 105.80p 606831
22/05/2023 105.40p 106.00p 104.60p 105.00p 351014
19/05/2023 104.80p 107.00p 104.00p 105.20p 374090
18/05/2023 107.00p 107.60p 104.20p 104.60p 448199
17/05/2023 106.40p 107.60p 104.60p 106.60p 488528
16/05/2023 106.00p 107.80p 105.60p 106.80p 482974
15/05/2023 105.20p 106.80p 101.40p 106.00p 1261464
12/05/2023 102.00p 105.00p 102.00p 102.80p 526331
11/05/2023 103.20p 105.00p 101.80p 104.00p 485249
10/05/2023 102.40p 104.20p 101.20p 103.20p 899987
09/05/2023 107.20p 108.60p 101.60p 102.40p 1391498
05/05/2023 107.60p 108.40p 106.20p 107.00p 647533
04/05/2023 109.00p 109.00p 105.60p 106.80p 594355
03/05/2023 108.00p 108.80p 105.60p 107.20p 321239
02/05/2023 108.00p 109.40p 106.00p 107.40p 601516
28/04/2023 106.60p 109.40p 105.60p 109.40p 746677
27/04/2023 106.40p 107.80p 105.80p 106.60p 781031
26/04/2023 105.60p 107.80p 104.80p 106.20p 924194
25/04/2023 105.00p 107.60p 104.20p 105.80p 583537
24/04/2023 106.60p 107.80p 105.40p 105.80p 434668
21/04/2023 107.00p 107.96p 105.60p 106.40p 870699
20/04/2023 104.60p 109.40p 104.60p 107.60p 902200
19/04/2023 107.80p 108.74p 103.00p 105.00p 1018066
18/04/2023 109.60p 109.60p 107.20p 107.40p 539018
17/04/2023 109.40p 110.00p 107.80p 109.60p 552459
14/04/2023 107.00p 110.60p 107.00p 108.60p 1051903
13/04/2023 107.20p 110.20p 106.20p 108.80p 998348
12/04/2023 107.80p 109.40p 107.40p 108.40p 1290181
11/04/2023 108.00p 112.00p 107.00p 107.80p 911570
06/04/2023 107.00p 107.80p 104.20p 107.60p 761825
05/04/2023 107.20p 107.20p 103.60p 105.20p 1119447
04/04/2023 104.20p 106.20p 103.60p 105.20p 803047
03/04/2023 101.00p 107.40p 101.00p 104.40p 1213921
31/03/2023 100.00p 103.60p 98.72p 102.20p 2099991
30/03/2023 94.00p 99.20p 93.30p 99.20p 1573797
29/03/2023 91.20p 92.90p 89.10p 92.90p 1478027
28/03/2023 92.10p 94.00p 89.10p 91.10p 1286559
27/03/2023 94.20p 95.90p 92.51p 92.90p 621230
24/03/2023 98.50p 98.50p 93.00p 93.10p 1688758
23/03/2023 96.70p 98.20p 94.50p 95.40p 701497
22/03/2023 96.20p 97.50p 94.60p 95.00p 861510
21/03/2023 99.00p 99.00p 96.20p 96.50p 783777
20/03/2023 99.00p 99.80p 95.83p 97.30p 1482646
17/03/2023 101.00p 101.91p 97.20p 98.70p 1822792
16/03/2023 102.40p 103.00p 99.20p 100.00p 1462868
15/03/2023 105.20p 105.20p 99.50p 101.60p 2256599
14/03/2023 101.60p 103.80p 101.60p 102.60p 574050
13/03/2023 100.80p 102.60p 98.41p 101.40p 1251881
10/03/2023 100.20p 101.40p 98.37p 100.80p 1209754
09/03/2023 106.20p 106.20p 101.20p 102.00p 1408633
08/03/2023 107.00p 109.00p 106.20p 106.80p 626597
07/03/2023 108.00p 109.20p 107.20p 107.40p 426808
06/03/2023 105.40p 108.80p 105.40p 108.60p 535512
03/03/2023 107.00p 108.20p 105.60p 107.20p 648145
02/03/2023 105.40p 107.27p 105.40p 106.40p 703303
01/03/2023 106.60p 109.00p 105.60p 106.00p 739526
28/02/2023 107.00p 107.80p 105.60p 107.40p 1320728
27/02/2023 107.00p 107.00p 104.00p 106.80p 703122
24/02/2023 107.00p 107.00p 104.60p 105.20p 810469
23/02/2023 105.20p 106.60p 104.20p 104.80p 709412
22/02/2023 109.00p 109.80p 105.00p 105.00p 596335
21/02/2023 111.60p 111.60p 108.00p 108.20p 632864
20/02/2023 110.80p 111.00p 108.40p 110.20p 1011930
17/02/2023 108.40p 110.60p 107.20p 110.60p 962800
16/02/2023 107.60p 109.60p 106.60p 108.80p 498154
15/02/2023 106.60p 109.20p 106.60p 107.80p 652320
14/02/2023 109.40p 109.40p 106.60p 108.20p 682693
13/02/2023 105.60p 109.20p 104.20p 108.20p 964151
10/02/2023 102.60p 105.60p 101.20p 105.60p 1376954
09/02/2023 107.40p 107.40p 103.60p 103.60p 548781
08/02/2023 107.00p 109.00p 104.80p 106.00p 1976920
07/02/2023 110.00p 110.00p 104.00p 105.20p 787084
06/02/2023 109.20p 109.80p 106.40p 108.40p 817482
03/02/2023 111.00p 112.00p 108.00p 109.20p 1676873
02/02/2023 103.60p 112.00p 103.40p 110.60p 3468577
01/02/2023 105.60p 107.80p 103.00p 103.00p 1146910
31/01/2023 108.40p 109.00p 105.80p 105.80p 423383
30/01/2023 109.60p 109.60p 107.00p 109.00p 471484
27/01/2023 109.80p 109.80p 107.40p 109.00p 1415184
26/01/2023 108.60p 110.60p 107.05p 108.40p 1025919
25/01/2023 109.80p 109.80p 106.35p 108.20p 448928
24/01/2023 109.00p 109.60p 107.20p 107.40p 802744
23/01/2023 107.80p 109.80p 106.20p 108.60p 626223
20/01/2023 105.40p 108.00p 104.40p 107.40p 748363
19/01/2023 108.00p 108.00p 103.40p 105.40p 1390838
18/01/2023 108.20p 109.80p 105.61p 105.80p 1622386
17/01/2023 110.00p 111.00p 107.53p 108.20p 1381540
16/01/2023 110.00p 110.27p 108.20p 109.60p 2146270
13/01/2023 110.40p 112.80p 108.45p 108.60p 864826
12/01/2023 109.00p 110.80p 107.34p 110.00p 1513045
11/01/2023 105.00p 109.00p 105.00p 108.60p 740488
10/01/2023 105.00p 109.00p 104.20p 104.60p 1271578
09/01/2023 109.00p 109.00p 104.80p 108.20p 585075
06/01/2023 106.00p 107.60p 105.00p 106.80p 617306
05/01/2023 108.20p 109.80p 106.20p 107.00p 362486
04/01/2023 108.00p 111.20p 106.60p 108.40p 650744
03/01/2023 106.00p 108.80p 104.60p 107.80p 652177
30/12/2022 105.60p 106.80p 104.60p 104.60p 205065
29/12/2022 104.00p 106.40p 101.60p 105.80p 692094
28/12/2022 106.00p 108.00p 101.30p 102.60p 1143170
23/12/2022 103.00p 108.00p 103.00p 107.20p 128512
22/12/2022 104.40p 106.80p 103.20p 104.20p 616337

*Close Price adjusted for both dividends and splits