Urban Logistics Reit (SHED) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Urban Logistics Reit

Date Open High Low Close* Volume
12/03/2024 118.00p 122.00p 118.00p 118.00p 771466
11/03/2024 121.60p 122.40p 119.40p 120.40p 663661
08/03/2024 119.20p 121.80p 119.00p 121.20p 916190
07/03/2024 119.20p 120.40p 118.40p 119.20p 621554
06/03/2024 116.20p 119.60p 116.00p 118.00p 640201
05/03/2024 117.60p 119.20p 116.00p 116.40p 521947
04/03/2024 119.20p 119.20p 115.80p 116.40p 770382
01/03/2024 116.80p 119.20p 115.40p 116.60p 453633
29/02/2024 115.00p 119.20p 115.00p 116.00p 1209546
28/02/2024 115.20p 116.87p 115.00p 115.40p 1212050
27/02/2024 116.60p 117.60p 115.20p 115.60p 638494
26/02/2024 117.00p 119.20p 116.00p 116.00p 699526
23/02/2024 117.00p 119.20p 117.00p 117.00p 379325
22/02/2024 118.80p 123.20p 117.40p 119.40p 844207
21/02/2024 125.00p 125.00p 117.79p 118.60p 1678225
20/02/2024 129.40p 131.00p 125.40p 125.60p 956277
19/02/2024 127.80p 130.00p 126.80p 128.60p 714925
16/02/2024 127.80p 127.80p 124.40p 127.40p 870361
15/02/2024 124.00p 127.60p 123.00p 126.20p 578855
14/02/2024 124.20p 126.20p 123.00p 124.00p 1283520
13/02/2024 126.00p 127.80p 122.40p 123.00p 1297253
12/02/2024 124.20p 127.80p 124.20p 127.00p 927506
09/02/2024 125.40p 127.00p 125.20p 125.60p 711602
08/02/2024 125.60p 127.00p 124.00p 125.80p 844661
07/02/2024 125.00p 126.20p 124.40p 125.60p 1005535
06/02/2024 124.00p 125.40p 123.00p 125.00p 1079246
05/02/2024 126.60p 127.00p 124.00p 124.00p 696002
02/02/2024 125.20p 127.00p 124.20p 125.80p 1103717
01/02/2024 124.20p 126.38p 123.00p 124.20p 1236790
31/01/2024 125.00p 125.80p 123.00p 125.40p 4699265
30/01/2024 125.60p 125.87p 122.78p 123.80p 708416
29/01/2024 124.20p 125.00p 121.40p 124.60p 1822860
26/01/2024 123.60p 124.20p 120.20p 124.20p 329074
25/01/2024 123.00p 123.80p 120.25p 122.80p 279559
24/01/2024 121.00p 123.20p 120.00p 122.40p 450858
23/01/2024 123.00p 123.00p 119.80p 120.00p 4719796
22/01/2024 121.80p 122.40p 119.20p 120.60p 1982564
19/01/2024 117.20p 120.60p 117.20p 120.00p 622641
18/01/2024 117.40p 120.40p 117.40p 119.00p 6843060
17/01/2024 119.40p 120.60p 116.20p 117.00p 542222
16/01/2024 121.40p 123.00p 120.00p 121.80p 414285
15/01/2024 121.40p 124.00p 120.80p 122.40p 508629
12/01/2024 121.00p 124.40p 121.00p 122.80p 935773
11/01/2024 122.80p 124.80p 120.20p 120.60p 351465
10/01/2024 124.80p 124.80p 121.00p 121.80p 726266
09/01/2024 124.80p 124.80p 122.20p 122.20p 700056
08/01/2024 121.00p 124.80p 120.20p 123.20p 424085
05/01/2024 122.00p 124.60p 120.40p 122.00p 538103
04/01/2024 125.40p 127.40p 123.20p 124.00p 566128
03/01/2024 125.00p 127.60p 123.60p 123.60p 664146
02/01/2024 125.00p 129.40p 125.00p 125.20p 333680
29/12/2023 129.00p 129.00p 127.20p 127.40p 196889
28/12/2023 128.60p 130.40p 127.20p 128.80p 280509
27/12/2023 128.00p 130.40p 125.20p 128.40p 301084
22/12/2023 125.20p 130.00p 125.20p 128.00p 422153
21/12/2023 127.20p 130.40p 125.55p 126.20p 1085818
20/12/2023 126.60p 130.80p 122.20p 128.80p 1164623
19/12/2023 123.80p 126.55p 122.60p 125.20p 1584738
18/12/2023 122.00p 125.60p 122.00p 124.80p 858409
15/12/2023 123.80p 125.00p 122.40p 124.20p 1858615
14/12/2023 119.20p 124.80p 119.20p 122.40p 2376344
13/12/2023 117.00p 120.60p 117.00p 117.60p 803253
12/12/2023 121.00p 121.80p 117.00p 117.20p 1098791
11/12/2023 118.80p 120.20p 117.20p 120.20p 563445
08/12/2023 122.40p 122.40p 117.40p 118.60p 631081
07/12/2023 119.80p 121.60p 117.40p 118.40p 791805
06/12/2023 119.60p 121.00p 117.40p 120.60p 702224
05/12/2023 116.00p 120.00p 116.00p 119.00p 717838
04/12/2023 115.20p 119.40p 115.20p 116.40p 753471
01/12/2023 118.40p 118.80p 115.20p 118.20p 939705
30/11/2023 119.80p 120.20p 116.36p 117.20p 1212034
29/11/2023 118.20p 120.20p 117.38p 118.20p 526471
28/11/2023 119.80p 119.80p 115.20p 117.60p 701522
27/11/2023 117.40p 119.80p 116.40p 118.80p 593145
24/11/2023 117.20p 122.40p 116.60p 118.00p 599589
23/11/2023 122.40p 122.40p 117.20p 117.60p 674260
22/11/2023 119.40p 122.60p 116.80p 122.40p 1476213
21/11/2023 119.20p 120.80p 118.25p 119.40p 1882000
20/11/2023 119.00p 120.00p 117.46p 119.80p 1583132
17/11/2023 118.00p 120.40p 117.28p 118.40p 805097
16/11/2023 121.80p 122.00p 117.40p 117.40p 1058700
15/11/2023 124.20p 124.60p 120.20p 121.00p 1348723
14/11/2023 115.80p 122.60p 114.00p 122.20p 3565969
13/11/2023 115.00p 117.40p 113.20p 114.40p 756822
10/11/2023 116.80p 119.80p 113.93p 114.40p 1515704
09/11/2023 116.40p 120.00p 112.47p 118.00p 3232788
08/11/2023 117.00p 119.40p 115.00p 115.80p 1034541
07/11/2023 113.60p 119.20p 113.60p 116.80p 846771
06/11/2023 119.20p 122.20p 116.00p 117.00p 909225
03/11/2023 114.00p 121.60p 114.00p 121.60p 1178210
02/11/2023 108.40p 117.80p 108.40p 117.80p 1373617
01/11/2023 106.20p 108.00p 103.20p 107.60p 1948131
31/10/2023 104.40p 105.60p 103.00p 104.20p 1617888
30/10/2023 102.20p 104.40p 100.87p 102.00p 872463
27/10/2023 102.40p 103.40p 100.00p 101.60p 1264368
26/10/2023 100.00p 102.00p 99.35p 100.60p 1612530
25/10/2023 99.00p 102.00p 98.10p 100.40p 885969
24/10/2023 99.10p 101.80p 98.10p 100.00p 751134
23/10/2023 100.60p 101.60p 98.50p 101.60p 944394
20/10/2023 102.00p 102.00p 99.40p 100.20p 891511
19/10/2023 103.40p 106.60p 100.80p 100.80p 623957
18/10/2023 105.00p 107.40p 103.60p 104.00p 2015407
17/10/2023 106.60p 108.40p 106.36p 107.80p 2594944
16/10/2023 106.20p 109.60p 104.40p 105.80p 1169407
13/10/2023 108.60p 109.60p 106.00p 106.00p 808132
12/10/2023 110.00p 113.00p 108.47p 108.80p 5966283
11/10/2023 109.20p 111.40p 109.20p 111.20p 1435035
10/10/2023 109.00p 111.64p 106.00p 111.40p 1269453
09/10/2023 106.80p 109.00p 105.40p 107.60p 10376176
06/10/2023 108.60p 109.20p 104.20p 108.80p 699343
05/10/2023 106.40p 107.80p 104.20p 107.60p 996406
04/10/2023 105.20p 107.80p 103.60p 105.60p 1090197
03/10/2023 107.60p 108.04p 105.40p 105.60p 808002
02/10/2023 112.00p 112.00p 107.20p 107.60p 1250631
29/09/2023 110.00p 111.60p 108.20p 109.80p 1199525
28/09/2023 108.60p 110.20p 106.78p 107.20p 1192229
27/09/2023 111.00p 112.80p 109.20p 109.60p 600394
26/09/2023 116.00p 116.00p 111.20p 112.00p 443723
25/09/2023 113.60p 114.00p 111.00p 113.00p 914092
22/09/2023 115.00p 116.80p 114.00p 114.80p 574860
21/09/2023 113.20p 116.40p 112.60p 114.80p 2817696
20/09/2023 112.00p 116.00p 111.50p 114.80p 2437697
19/09/2023 110.20p 112.65p 110.20p 111.20p 228617
18/09/2023 114.00p 115.00p 110.80p 111.00p 334341
15/09/2023 116.40p 117.00p 114.00p 114.00p 1951455
14/09/2023 114.60p 116.00p 112.68p 116.00p 1855137
13/09/2023 111.40p 113.80p 111.20p 113.60p 403196
12/09/2023 112.60p 116.80p 111.74p 112.60p 730258
11/09/2023 112.00p 115.60p 112.00p 113.00p 806116
08/09/2023 115.00p 115.00p 112.27p 113.20p 527178
07/09/2023 115.00p 115.60p 113.00p 114.00p 292126
06/09/2023 115.40p 117.80p 113.80p 114.60p 544280
05/09/2023 115.00p 117.80p 113.60p 114.20p 309955
04/09/2023 116.80p 117.40p 114.47p 115.00p 422132
01/09/2023 115.00p 117.80p 115.00p 115.60p 1422190
31/08/2023 116.00p 118.60p 115.80p 117.60p 949058
30/08/2023 115.00p 118.40p 115.00p 116.60p 824721
29/08/2023 117.00p 119.32p 112.00p 116.60p 729511
25/08/2023 114.00p 115.20p 113.20p 115.00p 575746
24/08/2023 112.00p 119.00p 112.00p 115.20p 477786
23/08/2023 113.00p 115.80p 109.70p 115.20p 1013304
22/08/2023 113.00p 113.00p 108.79p 111.60p 815708
21/08/2023 112.00p 115.80p 109.60p 110.00p 714847
18/08/2023 115.60p 118.20p 112.40p 112.80p 646114
17/08/2023 118.40p 118.40p 115.60p 115.60p 788428
16/08/2023 118.00p 118.40p 115.60p 117.80p 409442
15/08/2023 118.00p 119.40p 115.40p 117.40p 557909
14/08/2023 123.80p 123.80p 117.80p 118.40p 706875
11/08/2023 122.00p 125.60p 119.80p 120.00p 425924
10/08/2023 118.00p 125.60p 118.00p 122.60p 457627
09/08/2023 118.60p 122.20p 118.60p 122.00p 507127
08/08/2023 119.60p 120.20p 117.40p 120.20p 726604
07/08/2023 120.60p 122.40p 117.20p 117.20p 541227
04/08/2023 121.00p 123.00p 118.20p 120.00p 365838
03/08/2023 120.00p 123.80p 119.20p 120.00p 633883
02/08/2023 119.80p 121.60p 119.60p 120.00p 391943
01/08/2023 121.40p 122.60p 119.20p 121.20p 475049
31/07/2023 119.00p 122.80p 118.20p 121.80p 887716
28/07/2023 123.00p 124.00p 119.20p 120.60p 835081
27/07/2023 122.80p 123.80p 120.40p 120.80p 899618
26/07/2023 121.80p 122.80p 119.84p 120.40p 408064
25/07/2023 124.00p 124.00p 119.69p 121.00p 518107
24/07/2023 127.00p 127.00p 120.60p 120.60p 1470212
21/07/2023 124.00p 128.80p 122.20p 122.60p 932696
20/07/2023 123.80p 128.60p 121.80p 124.80p 1041893
19/07/2023 117.40p 125.00p 117.40p 123.40p 1102020
18/07/2023 116.00p 118.00p 115.20p 116.60p 316857
17/07/2023 116.00p 118.20p 115.40p 115.40p 348442
14/07/2023 114.40p 119.40p 114.40p 117.40p 473947
13/07/2023 117.40p 117.60p 116.10p 117.60p 488799
12/07/2023 110.80p 117.40p 108.60p 116.40p 749861
11/07/2023 112.80p 112.80p 108.80p 111.20p 408707
10/07/2023 113.00p 113.00p 108.00p 109.20p 1221308
07/07/2023 110.00p 112.80p 108.80p 109.20p 1196567
06/07/2023 115.20p 115.80p 110.40p 111.00p 458211
05/07/2023 113.00p 116.40p 113.00p 115.40p 628546
04/07/2023 113.60p 116.00p 113.40p 116.00p 543214
03/07/2023 112.80p 114.20p 112.20p 113.40p 266831
30/06/2023 114.00p 115.60p 111.80p 112.00p 1052972
29/06/2023 116.00p 116.60p 113.60p 113.80p 1372165
28/06/2023 118.20p 123.00p 117.80p 121.20p 1283565
27/06/2023 118.00p 119.00p 116.20p 118.20p 919318
26/06/2023 117.40p 117.80p 111.60p 117.80p 1373386
23/06/2023 118.80p 119.80p 113.00p 113.60p 889856
22/06/2023 119.00p 122.38p 116.40p 119.00p 2097650
21/06/2023 124.40p 124.40p 119.00p 119.40p 1405111
20/06/2023 123.80p 126.40p 120.60p 125.00p 1061298
19/06/2023 126.60p 128.00p 122.00p 123.40p 506147
16/06/2023 126.00p 130.00p 126.00p 127.20p 923048
15/06/2023 130.60p 132.00p 124.86p 128.00p 840575
14/06/2023 134.00p 134.00p 130.00p 130.00p 678648
13/06/2023 133.80p 134.80p 129.80p 131.40p 1682099
12/06/2023 130.60p 134.00p 129.62p 133.80p 618214
09/06/2023 134.40p 134.80p 129.40p 130.60p 694559
08/06/2023 136.40p 137.80p 133.00p 133.00p 446256
07/06/2023 136.60p 137.80p 135.53p 136.00p 434432
06/06/2023 141.00p 143.00p 135.20p 137.40p 394971
05/06/2023 143.00p 144.80p 140.60p 140.60p 467140
02/06/2023 137.00p 142.00p 134.20p 141.80p 341603
01/06/2023 136.00p 137.00p 134.20p 136.40p 276235

*Close Price adjusted for both dividends and splits