Warehouse Reit (WHR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/09/2021 147.80p 148.80p 146.00p 147.20p 1348020
29/09/2021 150.60p 150.80p 147.00p 147.00p 1369487
28/09/2021 153.00p 153.00p 149.20p 149.40p 1533452
27/09/2021 152.60p 154.20p 151.60p 152.00p 1465065
24/09/2021 158.60p 158.60p 152.80p 153.60p 1740272
23/09/2021 157.00p 158.80p 157.00p 158.40p 749281
22/09/2021 157.00p 158.60p 156.80p 157.80p 651437
21/09/2021 154.20p 157.00p 153.00p 157.00p 960351
20/09/2021 158.60p 158.60p 152.80p 153.60p 1448928
17/09/2021 157.00p 159.40p 156.00p 158.00p 1299982
16/09/2021 155.20p 157.00p 154.60p 157.00p 646417
15/09/2021 155.60p 157.20p 154.40p 154.40p 1005355
14/09/2021 155.40p 157.00p 154.60p 157.00p 867775
13/09/2021 156.40p 156.40p 154.00p 155.00p 1957384
10/09/2021 157.60p 158.24p 155.20p 155.20p 2009601
09/09/2021 159.40p 160.60p 157.00p 157.00p 712298
08/09/2021 161.20p 161.60p 159.40p 159.40p 873955
07/09/2021 163.20p 163.20p 161.00p 161.40p 666117
06/09/2021 163.00p 163.00p 161.80p 161.80p 1620713
03/09/2021 163.20p 163.20p 161.80p 162.80p 346675
02/09/2021 163.00p 163.20p 161.84p 162.60p 623012
01/09/2021 161.20p 163.40p 160.40p 163.00p 892067
31/08/2021 161.00p 163.00p 160.20p 160.40p 1304055
27/08/2021 158.00p 161.00p 158.00p 161.00p 810344
26/08/2021 161.00p 162.00p 158.00p 159.00p 536513
25/08/2021 160.40p 165.80p 160.10p 162.00p 1074108
24/08/2021 162.60p 164.00p 159.02p 160.40p 2802673
23/08/2021 163.00p 164.20p 162.40p 163.80p 408445
20/08/2021 162.40p 163.40p 160.40p 163.00p 1589301
19/08/2021 166.00p 166.20p 161.00p 162.60p 854702
18/08/2021 168.00p 169.79p 165.40p 166.00p 2393210
17/08/2021 165.40p 168.22p 165.40p 167.60p 566770
16/08/2021 166.80p 168.80p 164.10p 166.80p 739371
13/08/2021 164.80p 166.80p 161.80p 166.20p 632542
12/08/2021 161.40p 164.80p 159.80p 164.00p 1034917
11/08/2021 158.40p 161.80p 158.00p 161.20p 520071
10/08/2021 159.60p 162.20p 158.20p 159.20p 461656
09/08/2021 162.00p 162.20p 159.40p 159.60p 586445
06/08/2021 161.60p 162.20p 160.20p 161.60p 692845
05/08/2021 159.00p 161.80p 158.77p 161.60p 950111
04/08/2021 157.60p 159.00p 156.40p 158.80p 522028
03/08/2021 154.60p 157.68p 153.40p 156.20p 1165901
02/08/2021 154.80p 155.60p 153.40p 154.40p 636394
30/07/2021 154.60p 155.00p 152.20p 154.40p 233318
29/07/2021 156.40p 156.40p 152.60p 154.20p 2348618
28/07/2021 152.60p 156.51p 151.61p 155.40p 1344921
27/07/2021 150.20p 152.80p 150.20p 152.80p 2690549
26/07/2021 152.60p 152.60p 150.60p 151.00p 613213
23/07/2021 152.40p 152.60p 151.20p 151.60p 578499
22/07/2021 151.00p 152.80p 150.20p 152.00p 992928
21/07/2021 149.20p 151.00p 149.20p 151.00p 1442911
20/07/2021 150.00p 150.40p 149.20p 149.20p 1203158
19/07/2021 151.20p 151.20p 149.20p 149.60p 3766496
16/07/2021 152.00p 152.00p 150.20p 150.20p 520174
15/07/2021 152.20p 152.40p 150.80p 150.80p 568204
14/07/2021 153.80p 153.80p 151.00p 152.20p 944354
13/07/2021 154.60p 154.60p 152.80p 153.20p 633145
12/07/2021 152.00p 154.40p 151.80p 154.00p 820979
09/07/2021 152.00p 153.00p 151.80p 152.80p 929121
08/07/2021 153.00p 153.20p 151.40p 152.00p 1290645
07/07/2021 153.20p 153.40p 152.20p 152.20p 933637
06/07/2021 152.80p 153.80p 152.40p 153.00p 941231
05/07/2021 150.40p 153.00p 150.40p 152.40p 1062713
02/07/2021 150.80p 151.00p 150.00p 150.60p 717078
01/07/2021 150.40p 150.60p 149.60p 150.00p 582108
30/06/2021 151.60p 153.20p 149.00p 150.00p 1051675
29/06/2021 153.40p 154.01p 151.20p 152.00p 650673
28/06/2021 153.40p 154.80p 152.40p 153.00p 732971
25/06/2021 153.80p 155.40p 151.02p 153.20p 685543
24/06/2021 153.80p 156.40p 152.20p 152.20p 1695526
23/06/2021 152.40p 155.40p 151.00p 155.40p 1898653
22/06/2021 152.80p 152.80p 151.00p 152.80p 719224
21/06/2021 153.00p 153.00p 151.20p 151.60p 933335
18/06/2021 152.60p 153.54p 151.60p 152.20p 645070
17/06/2021 151.20p 153.00p 151.20p 152.60p 519091
16/06/2021 152.60p 154.80p 150.80p 152.80p 863401
15/06/2021 152.80p 154.80p 152.40p 153.00p 1103709
14/06/2021 148.80p 154.00p 148.46p 153.00p 1689321
11/06/2021 149.40p 150.00p 147.80p 148.80p 949371
10/06/2021 152.20p 152.26p 148.60p 149.20p 1054945
09/06/2021 152.20p 153.20p 151.00p 151.60p 1309545
08/06/2021 152.20p 152.60p 151.00p 152.00p 2041706
07/06/2021 149.60p 153.00p 149.20p 152.40p 824086
04/06/2021 148.40p 150.40p 147.00p 150.40p 1028491
03/06/2021 148.80p 148.80p 146.80p 147.60p 804629
02/06/2021 145.00p 150.00p 143.00p 150.00p 1568510
01/06/2021 144.40p 146.00p 142.40p 144.40p 1327940
28/05/2021 145.00p 146.92p 143.40p 144.20p 686429
27/05/2021 144.00p 147.00p 142.20p 145.20p 2985736
26/05/2021 143.00p 144.40p 141.75p 144.00p 651781
25/05/2021 137.00p 143.00p 136.20p 143.00p 1857489
24/05/2021 136.80p 137.00p 135.40p 136.20p 854728
21/05/2021 137.20p 137.60p 135.40p 136.60p 682476
20/05/2021 136.40p 137.40p 135.80p 137.20p 348263
19/05/2021 137.40p 137.40p 135.60p 136.80p 372851
18/05/2021 137.40p 138.00p 134.80p 137.00p 701987
17/05/2021 137.40p 137.40p 135.00p 135.20p 541135
14/05/2021 135.80p 137.40p 135.40p 137.00p 271384
13/05/2021 137.20p 137.40p 135.80p 137.00p 390397
12/05/2021 135.60p 137.80p 135.40p 137.40p 598731
11/05/2021 137.80p 137.80p 135.20p 135.40p 372105
10/05/2021 138.00p 138.00p 136.87p 137.60p 286341
07/05/2021 136.00p 137.80p 135.93p 137.80p 473534
06/05/2021 135.00p 137.00p 135.00p 136.40p 348389
05/05/2021 135.40p 137.60p 134.60p 135.20p 576815
04/05/2021 134.40p 135.99p 133.20p 135.60p 744615
30/04/2021 132.40p 135.00p 131.40p 134.40p 1967764
29/04/2021 132.40p 133.40p 131.80p 132.20p 497626
28/04/2021 134.20p 134.40p 131.80p 132.20p 465587
27/04/2021 134.20p 134.60p 133.60p 134.20p 828565
26/04/2021 135.80p 136.00p 134.00p 134.40p 242158
23/04/2021 134.80p 136.00p 134.20p 134.40p 609980
22/04/2021 136.00p 136.00p 134.19p 134.60p 736600
21/04/2021 137.00p 137.00p 134.60p 135.80p 352732
20/04/2021 135.00p 137.00p 134.20p 136.80p 920133
19/04/2021 133.80p 136.40p 132.60p 134.20p 1008151
16/04/2021 133.60p 133.60p 132.40p 133.60p 888560
15/04/2021 132.60p 133.80p 130.60p 133.20p 562743
14/04/2021 132.60p 132.60p 131.40p 132.40p 657986
13/04/2021 132.00p 132.80p 130.60p 132.80p 525817
12/04/2021 134.80p 134.80p 130.83p 132.00p 797535
09/04/2021 133.00p 134.80p 133.00p 134.80p 916225
08/04/2021 133.00p 134.60p 132.20p 134.00p 1093235
07/04/2021 132.00p 134.00p 129.40p 133.80p 989935
06/04/2021 126.40p 132.00p 126.40p 131.40p 981150
01/04/2021 125.60p 129.00p 124.00p 129.00p 679878
31/03/2021 125.00p 126.00p 124.00p 126.00p 423008
30/03/2021 125.00p 125.50p 124.00p 124.00p 346740
29/03/2021 125.50p 125.96p 124.00p 124.00p 855373
26/03/2021 125.00p 125.50p 122.00p 124.00p 1039959
25/03/2021 127.50p 128.00p 122.50p 122.50p 1050915
24/03/2021 127.50p 128.00p 126.50p 127.50p 433488
23/03/2021 126.50p 129.00p 125.00p 127.50p 540100
22/03/2021 128.00p 129.50p 126.50p 127.50p 475278
19/03/2021 130.00p 130.50p 128.00p 128.50p 539251
18/03/2021 127.50p 131.00p 127.50p 130.00p 2602305
17/03/2021 126.50p 129.50p 125.50p 129.00p 854512
16/03/2021 124.00p 126.00p 124.00p 125.50p 1559693
15/03/2021 126.00p 127.00p 123.00p 124.50p 1116571
12/03/2021 125.50p 125.50p 123.50p 125.00p 406901
11/03/2021 125.50p 126.00p 124.00p 125.00p 355505
10/03/2021 125.50p 126.78p 123.50p 124.50p 312456
09/03/2021 125.50p 126.50p 124.00p 125.00p 2355862
08/03/2021 125.50p 126.00p 124.00p 124.50p 616558
05/03/2021 125.00p 126.00p 123.00p 126.00p 2799791
04/03/2021 124.50p 126.00p 122.99p 124.00p 624842
03/03/2021 124.00p 126.00p 124.00p 125.00p 758845
02/03/2021 128.50p 128.50p 124.50p 124.50p 600041
01/03/2021 126.50p 129.00p 125.50p 127.50p 449666
26/02/2021 128.00p 128.50p 125.00p 127.50p 1397816
25/02/2021 126.50p 128.50p 126.00p 127.50p 734552
24/02/2021 127.00p 127.00p 125.00p 126.00p 1030963
23/02/2021 128.50p 128.50p 124.00p 125.50p 594819
22/02/2021 128.50p 128.50p 126.00p 127.00p 393471
19/02/2021 126.00p 128.50p 126.00p 127.50p 655747
18/02/2021 127.00p 128.00p 127.00p 128.00p 572540
17/02/2021 128.50p 129.00p 127.00p 127.50p 567215
16/02/2021 128.50p 129.00p 127.00p 127.50p 751050
15/02/2021 129.00p 129.50p 127.00p 127.50p 1023811
12/02/2021 127.00p 129.00p 126.50p 129.00p 506759
11/02/2021 127.00p 127.50p 126.00p 127.00p 466837
10/02/2021 124.50p 127.00p 124.50p 127.00p 1118389
09/02/2021 125.00p 126.50p 124.00p 124.50p 760999
08/02/2021 123.00p 125.00p 122.00p 124.50p 1970020
05/02/2021 125.00p 126.50p 122.00p 123.00p 1741680
04/02/2021 126.50p 127.00p 125.50p 126.00p 338784
03/02/2021 125.50p 127.00p 125.00p 126.00p 513337
02/02/2021 125.50p 126.00p 124.00p 125.50p 442672
01/02/2021 124.00p 126.00p 122.00p 125.00p 624747
29/01/2021 124.50p 125.50p 123.00p 124.00p 625398
28/01/2021 123.50p 125.50p 123.00p 125.50p 499886
27/01/2021 123.50p 126.00p 123.50p 124.00p 752422
26/01/2021 122.00p 125.00p 122.00p 125.00p 756158
25/01/2021 123.00p 123.00p 122.00p 122.00p 456816
22/01/2021 122.50p 123.50p 120.00p 123.00p 566883
21/01/2021 120.50p 123.00p 120.50p 122.00p 481823
20/01/2021 123.00p 123.00p 120.50p 121.50p 568412
19/01/2021 123.00p 123.00p 121.00p 122.00p 257878
18/01/2021 123.00p 123.00p 119.00p 122.00p 549285
15/01/2021 119.50p 120.50p 118.00p 119.00p 808542
14/01/2021 118.50p 121.50p 118.05p 120.50p 1820224
13/01/2021 120.50p 120.50p 118.00p 118.00p 796037
12/01/2021 118.00p 120.50p 117.50p 118.00p 1098189
11/01/2021 120.00p 120.00p 117.00p 118.00p 748829
08/01/2021 118.00p 120.50p 117.50p 118.50p 764633
07/01/2021 120.50p 121.00p 118.00p 118.00p 809245
06/01/2021 120.00p 121.50p 119.00p 120.50p 703734
05/01/2021 120.00p 123.00p 118.50p 119.50p 1160539
04/01/2021 123.00p 124.50p 120.50p 121.00p 1515129
31/12/2020 117.50p 121.50p 117.47p 120.00p 784251
30/12/2020 119.50p 120.00p 116.50p 117.50p 440482
29/12/2020 115.50p 119.50p 115.50p 117.50p 554288
24/12/2020 114.50p 117.00p 114.50p 116.00p 99308
23/12/2020 116.00p 118.50p 114.50p 116.00p 1098037
22/12/2020 113.00p 118.50p 112.00p 117.50p 965570
21/12/2020 114.50p 115.50p 110.50p 113.00p 804051
18/12/2020 115.00p 116.00p 113.00p 113.50p 486793
17/12/2020 116.00p 116.00p 114.00p 115.00p 462581
16/12/2020 113.00p 116.00p 113.00p 114.00p 686738
15/12/2020 115.00p 115.00p 113.00p 113.00p 451061

*Close Price adjusted for both dividends and splits