114.00p+1.60 (+1.40%)28 Feb 2025, 14:16
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

 
     
DateOpenHighLowCloseVolume
Feb 27, 2025113.00p116.00p113.00p114.00p1,617,303
Feb 26, 2025113.00p115.40p113.00p115.20p788,097
Feb 25, 2025115.00p115.00p113.20p114.00p1,025,784
Feb 24, 2025118.00p118.00p113.40p113.80p1,595,316
Feb 21, 2025118.00p118.00p115.20p115.20p834,324
Feb 20, 2025115.20p115.80p114.80p115.80p1,461,236
Feb 19, 2025115.40p117.20p115.20p115.20p2,087,261
Feb 18, 2025116.60p117.60p114.40p117.00p957,868
Feb 17, 2025116.80p117.24p116.20p117.00p1,695,660
Feb 14, 2025115.00p117.20p114.80p117.00p2,533,402
Feb 13, 2025112.00p115.60p111.20p115.40p1,925,276
Feb 12, 2025109.20p113.60p109.20p112.60p1,703,590
Feb 11, 2025112.00p112.00p110.40p111.40p1,315,088
Feb 10, 2025109.30p111.40p108.20p111.20p813,681
Feb 7, 2025110.40p111.40p108.80p108.80p2,468,254
Feb 6, 2025108.20p111.10p108.20p110.80p1,168,286
Feb 5, 2025109.00p109.40p106.20p108.80p882,175
Feb 4, 2025105.00p107.20p105.00p106.60p1,331,714
Feb 3, 2025105.40p107.60p105.20p106.40p1,847,465
Jan 31, 2025107.00p109.80p106.81p109.60p2,926,678
Jan 30, 2025104.60p107.40p104.00p107.20p2,263,914
Jan 29, 2025105.00p105.00p103.00p104.00p2,198,042
Jan 28, 2025101.80p104.05p101.20p103.80p1,586,610
Jan 27, 2025102.20p102.54p100.20p101.80p794,409
Jan 24, 2025105.00p105.00p100.80p101.60p1,010,654
Jan 23, 2025102.00p103.00p101.40p101.60p1,806,232
Jan 22, 2025103.00p104.20p101.60p101.60p2,815,411
Jan 21, 2025104.40p105.00p102.20p103.20p4,790,881
Jan 20, 2025103.00p106.20p102.60p102.60p8,954,999
Jan 17, 2025102.60p105.40p102.60p105.40p5,332,443
Jan 16, 2025103.00p106.20p103.00p103.80p2,689,280
Jan 15, 2025104.00p106.00p102.39p105.20p1,503,430
Jan 14, 2025104.00p104.00p100.60p101.20p1,137,658
Jan 13, 2025100.80p102.34p100.18p100.80p1,275,515
Jan 10, 2025102.40p102.40p99.80p100.80p3,771,356
Jan 9, 202598.00p100.60p97.60p100.60p2,851,008
Jan 8, 2025106.00p106.00p98.90p99.00p2,886,049
Jan 7, 2025102.00p103.20p101.20p101.20p1,618,134
Jan 6, 2025106.00p106.00p102.40p102.60p1,032,641
Jan 3, 2025105.00p105.00p102.40p103.60p845,161
Jan 2, 2025105.00p105.00p102.20p102.80p1,532,009
Dec 31, 2024101.60p103.00p101.60p102.40p437,421
Dec 30, 2024106.00p106.00p100.60p101.80p1,533,263
Dec 27, 2024102.40p102.80p101.80p102.20p1,577,311
Dec 24, 2024104.00p104.20p102.40p102.40p392,917
Dec 23, 2024102.00p102.20p101.00p102.00p995,487
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
Showing 1 to 50 of 254
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00