Warehouse Reit (WHR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/12/2022 104.40p 106.00p 103.40p 104.60p 1130991
20/12/2022 104.60p 107.40p 101.72p 103.00p 1632733
19/12/2022 106.60p 108.60p 104.80p 106.80p 852611
16/12/2022 110.20p 111.60p 106.20p 106.60p 2134660
15/12/2022 113.00p 113.00p 109.00p 111.80p 569375
14/12/2022 108.80p 113.00p 108.20p 112.00p 925782
13/12/2022 108.40p 112.40p 106.20p 110.80p 1658169
12/12/2022 109.60p 111.00p 108.17p 108.60p 768345
09/12/2022 107.00p 109.80p 107.00p 109.00p 591744
08/12/2022 109.00p 111.00p 106.40p 108.00p 1145793
07/12/2022 112.40p 112.80p 109.00p 109.60p 1053418
06/12/2022 111.20p 112.43p 110.20p 111.00p 1470832
05/12/2022 111.80p 113.60p 110.40p 112.20p 1289138
02/12/2022 110.00p 115.00p 108.45p 111.80p 1274940
01/12/2022 110.40p 111.80p 107.60p 109.00p 836345
30/11/2022 114.00p 114.00p 110.00p 110.00p 1843120
29/11/2022 111.80p 114.00p 111.00p 113.60p 981162
28/11/2022 113.00p 114.00p 110.60p 111.20p 701803
25/11/2022 114.00p 116.80p 110.41p 112.40p 961735
24/11/2022 110.80p 118.00p 110.80p 113.80p 1029029
23/11/2022 114.80p 117.00p 109.10p 110.80p 2313512
22/11/2022 117.40p 119.00p 114.80p 114.80p 476312
21/11/2022 116.60p 119.60p 114.92p 118.00p 1254554
18/11/2022 115.00p 116.60p 113.48p 116.40p 493751
17/11/2022 117.20p 118.00p 113.80p 114.80p 1050325
16/11/2022 117.80p 118.80p 111.60p 117.00p 1653447
15/11/2022 116.40p 118.60p 115.20p 115.40p 1161489
14/11/2022 120.00p 121.00p 114.20p 116.20p 1434345
11/11/2022 121.00p 127.60p 118.40p 118.40p 2252917
10/11/2022 121.60p 124.00p 117.80p 122.00p 3911252
09/11/2022 123.20p 123.80p 119.60p 120.80p 982331
08/11/2022 123.00p 124.00p 120.40p 122.40p 979697
07/11/2022 124.20p 125.40p 121.20p 123.40p 1215994
04/11/2022 123.80p 125.00p 121.00p 124.00p 830974
03/11/2022 120.60p 123.80p 120.00p 122.80p 691587
02/11/2022 120.00p 124.40p 117.00p 124.20p 1326126
01/11/2022 122.00p 125.60p 117.60p 120.80p 908282
31/10/2022 119.60p 121.80p 117.20p 120.00p 962887
28/10/2022 120.40p 124.80p 117.40p 120.00p 822000
27/10/2022 123.20p 126.00p 121.00p 122.40p 769154
26/10/2022 121.20p 125.80p 121.20p 123.20p 1156328
25/10/2022 115.00p 126.00p 111.23p 124.40p 1191061
24/10/2022 109.40p 115.00p 109.20p 113.60p 422435
21/10/2022 111.20p 114.80p 109.60p 112.20p 449905
20/10/2022 115.00p 115.00p 109.20p 113.40p 702684
19/10/2022 113.00p 115.40p 109.20p 110.80p 876304
18/10/2022 117.40p 117.40p 113.20p 114.80p 1142396
17/10/2022 114.80p 117.40p 111.60p 116.60p 770557
14/10/2022 108.00p 114.60p 107.20p 111.80p 929996
13/10/2022 106.20p 113.20p 104.60p 109.20p 1269548
12/10/2022 109.20p 113.60p 105.20p 105.80p 1159169
11/10/2022 114.00p 115.60p 109.20p 110.60p 1100879
10/10/2022 114.20p 116.50p 113.00p 113.20p 691710
07/10/2022 120.00p 120.00p 114.80p 115.00p 763992
06/10/2022 120.40p 120.80p 115.20p 117.80p 1244433
05/10/2022 121.80p 123.60p 116.60p 118.60p 5814301
04/10/2022 113.00p 124.00p 113.00p 124.00p 5849852
03/10/2022 111.40p 113.40p 106.50p 113.00p 6291722
30/09/2022 102.20p 110.00p 102.20p 108.00p 3581151
29/09/2022 109.40p 111.20p 102.45p 105.40p 3701178
28/09/2022 104.20p 110.20p 101.80p 110.20p 4049853
27/09/2022 117.20p 119.80p 106.40p 106.40p 3142065
26/09/2022 122.80p 123.00p 115.60p 118.00p 1764860
23/09/2022 134.40p 136.60p 123.00p 123.20p 2005813
22/09/2022 141.60p 142.00p 134.40p 134.40p 1161663
21/09/2022 141.00p 144.40p 141.00p 142.00p 843895
20/09/2022 145.00p 145.60p 140.60p 142.40p 2430961
19/09/2022 148.00p 148.00p 143.71p 144.00p 39921347
16/09/2022 148.00p 148.00p 143.71p 144.00p 39917392
15/09/2022 151.80p 152.00p 147.80p 147.80p 2177066
14/09/2022 154.80p 154.80p 149.20p 150.00p 1744832
13/09/2022 157.40p 157.80p 153.00p 153.80p 1255899
12/09/2022 154.00p 157.80p 152.60p 157.00p 3093987
09/09/2022 153.00p 154.40p 151.80p 153.20p 1185371
08/09/2022 154.80p 154.80p 152.00p 152.80p 854477
07/09/2022 154.20p 156.00p 152.60p 153.60p 1239979
06/09/2022 153.40p 156.00p 152.07p 155.00p 1353935
05/09/2022 154.80p 154.80p 150.99p 152.60p 1142993
02/09/2022 151.20p 154.60p 151.00p 153.80p 2180991
01/09/2022 154.00p 155.20p 151.20p 151.60p 3357026
31/08/2022 156.80p 158.60p 153.00p 154.80p 1456159
30/08/2022 158.40p 159.00p 156.80p 157.40p 1081217
29/08/2022 159.20p 160.80p 157.20p 157.40p 883933
26/08/2022 159.20p 160.80p 157.20p 157.40p 883933
25/08/2022 162.00p 162.00p 157.00p 159.40p 2687327
24/08/2022 161.20p 165.40p 159.72p 160.80p 2616239
23/08/2022 163.40p 165.00p 161.40p 162.00p 818896
22/08/2022 161.60p 166.60p 160.40p 163.80p 1464551
19/08/2022 164.00p 165.12p 160.80p 163.20p 396368
18/08/2022 165.00p 165.80p 163.20p 164.00p 1005422
17/08/2022 164.60p 166.40p 163.00p 165.00p 914955
16/08/2022 162.00p 166.00p 161.20p 165.00p 1012129
15/08/2022 154.20p 165.00p 154.20p 164.20p 1252040
12/08/2022 156.00p 158.80p 155.00p 157.00p 1204790
11/08/2022 155.00p 158.80p 154.00p 158.00p 1156844
10/08/2022 155.20p 158.80p 154.20p 156.40p 2077642
09/08/2022 158.80p 158.80p 154.40p 157.00p 656348
08/08/2022 154.00p 158.00p 154.00p 157.40p 1384631
05/08/2022 157.00p 157.80p 153.20p 157.80p 621724
04/08/2022 155.00p 157.00p 153.00p 155.40p 1014202
03/08/2022 153.00p 154.60p 151.00p 153.80p 656573
02/08/2022 150.40p 153.00p 148.20p 152.20p 1326068
01/08/2022 150.60p 152.00p 149.20p 150.40p 667797
29/07/2022 148.80p 152.80p 147.00p 151.00p 1902567
28/07/2022 146.00p 148.80p 145.74p 148.00p 688373
27/07/2022 144.00p 148.80p 144.00p 146.00p 788549
26/07/2022 148.00p 148.00p 144.20p 145.40p 490234
25/07/2022 149.40p 149.40p 146.60p 147.80p 547969
22/07/2022 147.00p 149.40p 144.20p 148.00p 1106647
21/07/2022 145.00p 147.00p 143.00p 146.20p 409918
20/07/2022 142.20p 146.80p 142.00p 144.40p 754124
19/07/2022 139.60p 143.60p 139.20p 143.00p 820416
18/07/2022 141.00p 146.00p 140.00p 140.20p 420178
15/07/2022 142.00p 145.00p 141.20p 142.40p 288390
14/07/2022 141.20p 145.00p 141.20p 142.60p 386936
13/07/2022 144.80p 144.80p 141.00p 142.20p 317694
12/07/2022 144.60p 146.80p 140.20p 142.00p 646688
11/07/2022 148.60p 149.00p 145.80p 146.60p 434631
08/07/2022 149.20p 150.00p 147.80p 148.20p 587507
07/07/2022 146.20p 149.60p 143.20p 149.40p 379012
06/07/2022 142.80p 147.00p 142.60p 145.60p 544063
05/07/2022 144.60p 146.20p 142.60p 143.00p 928890
04/07/2022 144.40p 146.80p 142.80p 144.00p 436557
01/07/2022 148.20p 151.00p 144.00p 145.20p 1107920
30/06/2022 155.00p 155.00p 146.20p 147.40p 775812
29/06/2022 154.20p 155.60p 152.00p 153.40p 1278713
28/06/2022 156.40p 156.84p 153.40p 155.00p 749211
27/06/2022 152.40p 155.20p 149.40p 153.60p 933359
24/06/2022 146.40p 152.54p 146.40p 152.00p 606675
23/06/2022 148.60p 150.20p 146.20p 146.40p 610194
22/06/2022 148.00p 152.80p 146.20p 149.80p 1668222
21/06/2022 155.00p 155.00p 148.00p 148.40p 1189995
20/06/2022 151.40p 153.80p 151.00p 152.40p 1109141
17/06/2022 149.20p 153.40p 148.00p 152.20p 981693
16/06/2022 148.80p 149.60p 146.00p 148.60p 2116419
15/06/2022 146.00p 148.80p 142.20p 147.60p 893327
14/06/2022 145.20p 147.00p 142.00p 144.60p 1146247
13/06/2022 154.60p 156.40p 144.80p 144.80p 1625512
10/06/2022 157.80p 157.80p 155.00p 155.00p 626926
09/06/2022 156.60p 157.60p 155.80p 156.00p 612575
08/06/2022 157.20p 159.28p 155.60p 157.60p 713447
07/06/2022 157.60p 158.60p 155.20p 156.00p 642596
06/06/2022 155.80p 157.20p 155.40p 155.80p 761954
03/06/2022 158.00p 160.00p 155.20p 156.00p 762478
02/06/2022 158.00p 160.00p 155.20p 156.00p 762478
01/06/2022 158.00p 160.00p 155.20p 156.00p 762478
31/05/2022 161.20p 163.80p 159.00p 159.80p 1556284
30/05/2022 162.20p 164.00p 160.80p 161.80p 1129443
27/05/2022 162.00p 163.80p 160.80p 161.40p 435799
26/05/2022 164.00p 164.00p 160.00p 162.20p 2235366
25/05/2022 166.60p 166.60p 160.00p 160.00p 986041
24/05/2022 161.00p 170.00p 161.00p 166.00p 2651313
23/05/2022 157.00p 159.40p 157.00p 157.80p 1620612
20/05/2022 159.00p 159.74p 156.80p 157.00p 975731
19/05/2022 158.00p 158.80p 154.00p 158.80p 971333
18/05/2022 157.60p 161.00p 155.80p 158.60p 818759
17/05/2022 159.40p 159.60p 156.20p 156.80p 633761
16/05/2022 157.80p 162.20p 157.20p 159.20p 647926
13/05/2022 155.00p 159.00p 155.00p 158.60p 519029
12/05/2022 157.40p 159.00p 155.00p 156.40p 1377135
11/05/2022 156.00p 160.20p 156.00p 159.60p 1050080
10/05/2022 155.80p 157.80p 154.80p 157.00p 1120597
09/05/2022 158.20p 159.60p 154.00p 155.00p 2399297
06/05/2022 159.40p 160.27p 157.20p 159.00p 1182204
05/05/2022 158.00p 162.00p 154.00p 160.60p 2271195
04/05/2022 156.20p 157.40p 153.40p 154.40p 2137612
03/05/2022 161.80p 161.80p 153.48p 156.40p 2776585
02/05/2022 167.00p 167.00p 160.20p 160.40p 699269
29/04/2022 167.00p 167.00p 160.20p 160.40p 699269
28/04/2022 164.00p 165.20p 163.20p 163.40p 561392
27/04/2022 172.00p 172.00p 164.00p 164.00p 1053432
26/04/2022 169.40p 172.00p 167.40p 168.20p 443197
25/04/2022 169.00p 171.00p 166.20p 170.00p 498398
22/04/2022 172.80p 172.80p 168.80p 170.60p 682544
21/04/2022 172.80p 172.80p 170.60p 171.00p 349418
20/04/2022 170.80p 172.46p 169.00p 171.20p 954631
19/04/2022 165.20p 171.20p 165.00p 170.00p 1037791
18/04/2022 165.00p 167.00p 165.00p 167.00p 665115
15/04/2022 165.00p 167.00p 165.00p 167.00p 665115
14/04/2022 165.00p 167.00p 165.00p 167.00p 665115
13/04/2022 166.00p 168.00p 165.30p 166.80p 451292
12/04/2022 169.20p 171.40p 166.20p 167.00p 551927
11/04/2022 171.60p 171.80p 168.60p 169.00p 535735
08/04/2022 170.00p 172.00p 167.87p 169.00p 907110
07/04/2022 170.00p 173.00p 167.80p 168.40p 816080
06/04/2022 173.20p 175.20p 170.40p 171.80p 938989
05/04/2022 177.00p 177.15p 170.40p 172.80p 2508384
04/04/2022 178.00p 178.00p 173.00p 174.20p 643810
01/04/2022 174.00p 176.80p 172.60p 176.20p 700818
31/03/2022 173.40p 174.00p 169.40p 173.60p 600847
30/03/2022 172.80p 173.20p 170.15p 173.00p 803475
29/03/2022 171.40p 172.59p 169.20p 171.40p 588651
28/03/2022 167.40p 171.80p 166.20p 171.80p 596486
25/03/2022 167.20p 170.50p 164.60p 170.40p 608353
24/03/2022 162.00p 167.60p 162.00p 167.00p 627045
23/03/2022 164.00p 168.20p 163.40p 165.00p 828615
22/03/2022 162.60p 167.80p 162.60p 167.60p 1134723
21/03/2022 163.40p 164.00p 160.20p 162.20p 639690
18/03/2022 159.00p 163.80p 158.74p 163.80p 1135814
17/03/2022 160.40p 162.60p 159.61p 162.00p 1025898

*Close Price adjusted for both dividends and splits