1. Share Prices

  2. Urban Logistics Reit PLC (SHED)

102.00p+0.80 (+0.79%)20 Dec 2024, 16:48
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
Dec 20, 2024101.00p102.00p100.60p102.00p3,409,439
Dec 19, 2024102.80p103.00p101.20p101.20p3,182,834
Dec 18, 2024104.40p104.80p103.80p103.80p3,022,786
Dec 17, 2024105.00p106.00p103.80p104.20p2,169,399
Dec 16, 2024106.80p109.00p104.80p105.60p2,832,868
Dec 13, 2024108.60p109.00p106.40p107.00p2,523,602
Dec 12, 2024107.00p109.60p107.00p108.00p5,294,907
Dec 11, 2024108.60p110.80p107.60p108.00p2,134,702
Dec 10, 2024108.20p109.40p107.80p108.00p11,191,860
Dec 9, 2024108.20p110.80p108.20p108.60p3,690,319
Dec 6, 2024108.20p110.40p108.20p110.20p1,691,363
Dec 5, 2024111.40p111.40p108.80p109.60p1,013,309
Dec 4, 2024108.40p110.00p107.40p109.60p1,421,217
Dec 3, 2024108.00p109.00p107.60p108.00p1,809,168
Dec 2, 2024108.00p109.80p107.20p108.20p3,329,191
Nov 29, 2024108.00p110.40p108.00p109.20p1,705,786
Nov 28, 2024110.00p110.80p109.60p109.80p3,434,395
Nov 27, 2024108.60p110.20p108.40p109.60p1,773,501
Nov 26, 2024107.00p108.60p107.00p108.40p1,747,532
Nov 25, 2024109.60p109.60p105.80p108.20p2,595,344
Nov 22, 2024105.00p106.80p105.00p106.40p1,610,410
Nov 21, 2024111.00p111.00p104.20p105.00p2,251,003
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
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.