Warehouse Reit (WHR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits