Shares Magazine
159.80p+1.40 (+0.88%)30 May 2025, 17:15
Urban Logistics Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.