Shares Magazine
131.20p-1.00 (-0.76%)31 Mar 2025, 11:09
Urban Logistics Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 130.20p | 134.00p | 130.20p | 132.20p | 2,069,048 |
| Mar 27, 2025 | 131.40p | 133.40p | 131.28p | 132.60p | 1,486,805 |
| Mar 26, 2025 | 130.00p | 132.60p | 129.40p | 132.40p | 1,623,656 |
| Mar 25, 2025 | 133.00p | 133.00p | 128.00p | 129.00p | 2,203,696 |
| Mar 24, 2025 | 130.00p | 130.00p | 127.20p | 128.40p | 1,261,802 |
| Mar 21, 2025 | 127.20p | 128.20p | 126.60p | 127.80p | 3,388,149 |
| Mar 20, 2025 | 128.00p | 130.60p | 127.60p | 127.60p | 2,826,088 |
| Mar 19, 2025 | 130.80p | 132.00p | 128.20p | 128.60p | 1,375,619 |
| Mar 18, 2025 | 131.00p | 133.20p | 130.80p | 131.00p | 3,765,317 |
| Mar 17, 2025 | 131.20p | 132.60p | 131.00p | 131.20p | 1,825,554 |
| Mar 14, 2025 | 128.60p | 132.40p | 128.00p | 131.40p | 4,421,911 |
| Mar 13, 2025 | 131.00p | 131.20p | 127.60p | 128.40p | 5,107,216 |
| Mar 12, 2025 | 125.00p | 134.40p | 125.00p | 131.20p | 6,228,572 |
| Mar 11, 2025 | 123.00p | 127.30p | 123.00p | 125.80p | 2,915,484 |
| Mar 10, 2025 | 120.00p | 125.80p | 120.00p | 125.00p | 2,967,340 |
| Mar 7, 2025 | 115.40p | 124.40p | 114.76p | 122.20p | 3,365,898 |
| Mar 6, 2025 | 119.00p | 119.00p | 115.60p | 116.00p | 1,601,355 |
| Mar 5, 2025 | 117.00p | 119.60p | 116.40p | 116.40p | 3,063,502 |
| Mar 4, 2025 | 118.00p | 120.60p | 116.80p | 118.20p | 14,766,082 |
| Mar 3, 2025 | 112.60p | 116.80p | 112.60p | 114.60p | 1,192,149 |
| Feb 28, 2025 | 113.00p | 115.60p | 113.00p | 115.60p | 3,529,669 |
| Feb 27, 2025 | 113.00p | 116.00p | 113.00p | 114.00p | 1,617,303 |
| Feb 26, 2025 | 113.00p | 115.40p | 113.00p | 115.20p | 788,097 |
| Feb 25, 2025 | 115.00p | 115.00p | 113.20p | 114.00p | 1,025,784 |
| Feb 24, 2025 | 118.00p | 118.00p | 113.40p | 113.80p | 1,595,316 |
| Feb 21, 2025 | 118.00p | 118.00p | 115.20p | 115.20p | 834,324 |
| Feb 20, 2025 | 115.20p | 115.80p | 114.80p | 115.80p | 1,461,236 |
| Feb 19, 2025 | 115.40p | 117.20p | 115.20p | 115.20p | 2,087,261 |
| Feb 18, 2025 | 116.60p | 117.60p | 114.40p | 117.00p | 957,868 |
| Feb 17, 2025 | 116.80p | 117.24p | 116.20p | 117.00p | 1,695,660 |
| Feb 14, 2025 | 115.00p | 117.20p | 114.80p | 117.00p | 2,533,402 |
| Feb 13, 2025 | 112.00p | 115.60p | 111.20p | 115.40p | 1,925,276 |
| Feb 12, 2025 | 109.20p | 113.60p | 109.20p | 112.60p | 1,703,590 |
| Feb 11, 2025 | 112.00p | 112.00p | 110.40p | 111.40p | 1,315,088 |
| Feb 10, 2025 | 109.30p | 111.40p | 108.20p | 111.20p | 813,681 |
| Feb 7, 2025 | 110.40p | 111.40p | 108.80p | 108.80p | 2,468,254 |
| Feb 6, 2025 | 108.20p | 111.10p | 108.20p | 110.80p | 1,168,286 |
| Feb 5, 2025 | 109.00p | 109.40p | 106.20p | 108.80p | 882,175 |
| Feb 4, 2025 | 105.00p | 107.20p | 105.00p | 106.60p | 1,331,714 |
| Feb 3, 2025 | 105.40p | 107.60p | 105.20p | 106.40p | 1,847,465 |
| Jan 31, 2025 | 107.00p | 109.80p | 106.81p | 109.60p | 2,926,678 |
| Jan 30, 2025 | 104.60p | 107.40p | 104.00p | 107.20p | 2,263,914 |
| Jan 29, 2025 | 105.00p | 105.00p | 103.00p | 104.00p | 2,198,042 |
| Jan 28, 2025 | 101.80p | 104.05p | 101.20p | 103.80p | 1,586,610 |
| Jan 27, 2025 | 102.20p | 102.54p | 100.20p | 101.80p | 794,409 |
| Jan 24, 2025 | 105.00p | 105.00p | 100.80p | 101.60p | 1,010,654 |
| Jan 23, 2025 | 102.00p | 103.00p | 101.40p | 101.60p | 1,806,232 |
| Jan 22, 2025 | 103.00p | 104.20p | 101.60p | 101.60p | 2,815,411 |
| Jan 21, 2025 | 104.40p | 105.00p | 102.20p | 103.20p | 4,790,881 |
| Jan 20, 2025 | 103.00p | 106.20p | 102.60p | 102.60p | 8,954,999 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.70 | 9.89 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| British American Tobacco PLC | 3,155.00 | 0.99 |
| Imperial Brands PLC | 2,853.00 | 0.96 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 209.00 | -11.59 |
| Close Brothers Group PLC | 275.60 | -8.07 |
| International Consolidated Airlines Group S.A. | 261.70 | -6.30 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Molten Ventures PLC | 262.54 | -5.56 |
| Ocado Group PLC | 278.70 | -5.30 |