Shares Magazine
147.20p+0.80 (+0.55%)02 May 2025, 16:35
Urban Logistics Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 148.00p | 148.40p | 146.00p | 147.20p | 2,386,666 |
| May 1, 2025 | 148.00p | 148.00p | 145.20p | 146.40p | 1,379,726 |
| Apr 30, 2025 | 148.00p | 148.00p | 143.20p | 145.60p | 3,987,593 |
| Apr 29, 2025 | 145.40p | 146.80p | 144.80p | 145.00p | 11,743,736 |
| Apr 28, 2025 | 146.80p | 146.80p | 144.60p | 144.60p | 1,440,248 |
| Apr 25, 2025 | 145.80p | 146.60p | 145.20p | 145.60p | 3,745,358 |
| Apr 24, 2025 | 144.20p | 147.20p | 144.20p | 145.40p | 2,413,576 |
| Apr 23, 2025 | 147.00p | 148.20p | 143.60p | 144.00p | 10,903,373 |
| Apr 22, 2025 | 146.00p | 147.60p | 142.80p | 144.00p | 6,678,481 |
| Apr 17, 2025 | 143.20p | 146.00p | 142.60p | 145.40p | 7,379,336 |
| Apr 16, 2025 | 142.60p | 145.00p | 141.80p | 142.60p | 6,270,091 |
| Apr 15, 2025 | 139.20p | 143.10p | 138.20p | 142.00p | 8,837,962 |
| Apr 14, 2025 | 127.60p | 140.00p | 127.60p | 138.60p | 7,381,379 |
| Apr 11, 2025 | 120.00p | 133.20p | 120.00p | 128.00p | 5,834,947 |
| Apr 10, 2025 | 120.40p | 126.60p | 120.00p | 123.40p | 5,301,261 |
| Apr 9, 2025 | 115.00p | 119.40p | 113.60p | 115.60p | 2,669,200 |
| Apr 8, 2025 | 118.00p | 119.40p | 114.60p | 119.20p | 3,130,759 |
| Apr 7, 2025 | 117.00p | 121.00p | 111.80p | 116.00p | 2,748,061 |
| Apr 4, 2025 | 131.00p | 131.00p | 120.95p | 121.00p | 2,601,251 |
| Apr 3, 2025 | 131.00p | 131.00p | 127.40p | 127.60p | 4,274,807 |
| Apr 2, 2025 | 128.00p | 129.20p | 127.30p | 128.80p | 1,961,135 |
| Apr 1, 2025 | 130.20p | 132.20p | 128.20p | 128.20p | 1,532,376 |
| Mar 31, 2025 | 134.00p | 134.00p | 130.00p | 130.00p | 2,151,898 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.