- Share Prices
Urban Logistics Reit PLC (SHED)
114.00p+1.60 (+1.40%)28 Feb 2025, 14:16
Urban Logistics Reit PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
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 |
Jan 17, 2025 | 102.60p | 105.40p | 102.60p | 105.40p | 5,332,443 |
Jan 16, 2025 | 103.00p | 106.20p | 103.00p | 103.80p | 2,689,280 |
Jan 15, 2025 | 104.00p | 106.00p | 102.39p | 105.20p | 1,503,430 |
Jan 14, 2025 | 104.00p | 104.00p | 100.60p | 101.20p | 1,137,658 |
Jan 13, 2025 | 100.80p | 102.34p | 100.18p | 100.80p | 1,275,515 |
Jan 10, 2025 | 102.40p | 102.40p | 99.80p | 100.80p | 3,771,356 |
Jan 9, 2025 | 98.00p | 100.60p | 97.60p | 100.60p | 2,851,008 |
Jan 8, 2025 | 106.00p | 106.00p | 98.90p | 99.00p | 2,886,049 |
Jan 7, 2025 | 102.00p | 103.20p | 101.20p | 101.20p | 1,618,134 |
Jan 6, 2025 | 106.00p | 106.00p | 102.40p | 102.60p | 1,032,641 |
Jan 3, 2025 | 105.00p | 105.00p | 102.40p | 103.60p | 845,161 |
Jan 2, 2025 | 105.00p | 105.00p | 102.20p | 102.80p | 1,532,009 |
Dec 31, 2024 | 101.60p | 103.00p | 101.60p | 102.40p | 437,421 |
Dec 30, 2024 | 106.00p | 106.00p | 100.60p | 101.80p | 1,533,263 |
Dec 27, 2024 | 102.40p | 102.80p | 101.80p | 102.20p | 1,577,311 |
Dec 24, 2024 | 104.00p | 104.20p | 102.40p | 102.40p | 392,917 |
Dec 23, 2024 | 102.00p | 102.20p | 101.00p | 102.00p | 995,487 |
Dec 20, 2024 | 101.00p | 102.00p | 100.60p | 102.00p | 3,409,439 |
Dec 19, 2024 | 102.80p | 103.00p | 101.20p | 101.20p | 3,182,834 |
Dec 18, 2024 | 104.40p | 104.80p | 103.80p | 103.80p | 3,022,786 |
Dec 17, 2024 | 105.00p | 106.00p | 103.80p | 104.20p | 2,169,399 |