1. Share Prices

  2. Urban Logistics Reit PLC (SHED)

105.40p-4.40 (-4.01%)21 Nov 2024, 11:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Urban Logistics Reit PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 2024109.40p110.80p108.80p109.80p3,346,842
Nov 19, 2024109.00p110.80p108.60p109.60p1,515,366
Nov 18, 2024114.00p114.00p108.40p109.20p1,688,253
Nov 15, 2024110.20p111.71p109.60p110.80p1,447,621
Nov 14, 2024109.00p110.80p109.00p110.00p2,586,080
Nov 13, 2024110.40p111.20p109.00p109.00p1,100,212
Nov 12, 2024111.40p112.12p110.20p110.20p1,251,719
Nov 11, 2024112.40p112.80p111.20p111.20p4,229,850
Nov 8, 2024111.00p112.20p109.80p111.80p1,683,917
Nov 7, 2024112.00p114.80p110.65p111.00p1,045,761
Nov 6, 2024120.00p120.00p111.00p111.00p3,264,858
Nov 5, 2024116.00p119.60p114.60p115.40p1,252,656
Nov 4, 2024116.40p117.40p114.80p114.80p1,128,763
Nov 1, 2024117.00p118.40p116.40p116.40p713,701
Oct 31, 2024120.40p121.80p117.60p117.80p1,004,841
Oct 30, 2024119.00p124.60p119.00p121.40p1,553,142
Oct 29, 2024119.00p121.40p119.00p120.00p1,159,409
Oct 28, 2024120.20p122.00p119.80p121.00p727,176
Oct 25, 2024122.80p122.80p118.80p120.80p548,719
Oct 24, 2024118.40p120.00p118.40p119.60p578,116
Oct 23, 2024122.20p122.60p118.40p119.20p805,318
Oct 22, 2024122.40p124.60p119.60p119.60p1,466,398
Oct 21, 2024123.60p124.40p120.20p121.00p742,674
Oct 18, 2024124.60p126.20p121.60p121.60p652,732
Oct 17, 2024124.20p126.00p122.93p123.00p1,327,657
Oct 16, 2024124.50p125.40p124.00p124.00p2,304,272
Oct 15, 2024124.60p124.80p123.60p124.00p736,513
Oct 14, 2024124.20p124.60p122.20p124.40p436,436
Oct 11, 2024122.20p125.42p122.00p124.60p1,002,817
Oct 10, 2024123.80p125.20p122.20p123.80p1,178,416
Oct 9, 2024124.00p125.00p123.40p123.60p379,086
Oct 8, 2024124.00p124.52p122.40p123.00p388,780
Oct 7, 2024126.60p128.60p124.00p124.40p4,301,656
Oct 4, 2024124.20p127.20p124.20p126.00p2,059,955
Oct 3, 2024125.40p128.20p124.60p126.00p1,245,314
Oct 2, 2024126.40p128.20p124.40p126.00p929,535
Oct 1, 2024128.40p128.40p125.20p126.40p641,874
Sep 30, 2024127.20p127.51p125.66p126.20p1,068,135
Sep 27, 2024126.80p127.80p126.60p127.40p1,038,606
Sep 26, 2024124.80p127.20p124.64p126.80p1,447,147
Sep 25, 2024122.20p124.20p122.06p124.00p1,598,276
Sep 24, 2024127.40p127.40p122.40p122.60p759,555
Sep 23, 2024124.60p126.20p122.80p124.00p732,329
Sep 20, 2024123.00p126.00p123.00p124.20p2,156,719
Sep 19, 2024124.00p126.80p124.00p125.40p778,883
Sep 18, 2024125.60p126.40p124.20p124.20p977,437
Sep 17, 2024126.00p126.60p124.40p125.80p1,007,994
Sep 16, 2024121.00p124.80p120.60p124.20p795,130
Sep 13, 2024120.80p124.20p120.60p123.40p990,825
Sep 12, 2024120.00p122.20p120.00p120.60p408,145
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Halma PLC2,688.317.45
Ninety One PLC164.905.98
Ithaca Energy PLC105.005.21
Centamin PLC146.903.45
Bytes Technology Group PLC442.913.24
Grainger PLC228.502.93

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.75-14.34
Cmc Markets PLC292.48-13.59
Petershill Partners PLC236.00-7.27
Auction Technology Group PLC417.00-6.29
Paypoint PLC791.35-5.23
Urban Logistics Reit PLC105.40-4.01