1. Share Prices

  2. Warehouse Reit PLC (WHR)

80.40p+1.10 (+1.39%)31 Jan 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Warehouse Reit PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 202579.00p80.40p78.50p80.40p1,359,139
Jan 30, 202578.30p79.70p78.10p79.30p985,770
Jan 29, 202580.00p80.00p78.30p78.30p796,957
Jan 28, 202579.00p79.80p77.20p79.60p788,001
Jan 27, 202578.10p79.00p77.43p78.30p668,587
Jan 24, 202577.00p80.90p77.00p77.90p641,096
Jan 23, 202579.00p79.10p77.10p78.20p1,146,692
Jan 22, 202579.20p80.00p77.60p78.00p980,603
Jan 21, 202577.60p80.00p77.60p79.20p827,553
Jan 20, 202580.40p80.60p78.40p78.40p952,238
Jan 17, 202580.50p80.80p79.70p80.40p742,637
Jan 16, 202581.00p81.00p78.40p79.70p652,433
Jan 15, 202577.90p80.10p77.60p79.90p1,053,615
Jan 14, 202575.00p77.20p75.00p77.20p930,898
Jan 13, 202577.50p77.50p75.40p76.10p1,666,830
Jan 10, 202576.50p76.65p74.71p76.20p1,002,178
Jan 9, 202575.10p76.13p74.29p75.00p1,213,337
Jan 8, 202576.30p78.20p74.60p75.20p1,143,068
Jan 7, 202577.50p78.20p77.40p77.40p1,051,287
Jan 6, 202579.90p79.90p77.70p77.90p900,044
Jan 3, 202578.50p79.60p78.30p78.60p636,386
Jan 2, 202577.10p79.10p77.10p78.80p1,067,142
Dec 31, 202479.90p79.90p77.16p78.60p446,682
Dec 30, 202476.00p78.20p76.00p77.70p548,097
Dec 27, 202479.00p79.41p77.90p77.90p805,104
Dec 24, 202476.00p79.00p76.00p78.90p930,283
Dec 23, 202476.70p78.70p76.50p77.40p963,619
Dec 20, 202476.70p77.40p76.20p77.30p1,415,766
Dec 19, 202478.70p78.90p76.60p76.80p1,514,460
Dec 18, 202478.00p80.00p78.00p79.70p924,872
Dec 17, 202479.60p80.20p78.90p79.90p1,169,661
Dec 16, 202480.00p81.32p79.70p79.80p863,235
Dec 13, 202480.50p81.80p79.80p80.70p959,276
Dec 12, 202479.80p81.90p79.80p80.30p1,402,963
Dec 11, 202480.50p81.10p79.60p79.90p3,216,900
Dec 10, 202481.00p82.90p79.65p80.80p1,037,918
Dec 9, 202482.20p82.60p80.80p80.80p1,145,061
Dec 6, 202482.20p82.80p81.90p82.40p950,746
Dec 5, 202482.60p83.40p81.10p82.30p720,592
Dec 4, 202481.70p83.30p81.50p82.20p842,955
Dec 3, 202482.50p83.00p81.70p81.90p3,537,015
Dec 2, 202483.70p85.10p82.40p82.40p723,588
Nov 29, 202484.10p84.50p83.50p83.70p906,523
Nov 28, 202487.00p87.00p83.90p83.90p1,367,646
Nov 27, 202486.00p87.30p85.93p86.80p1,294,340
Nov 26, 202486.00p86.90p85.80p86.20p892,051
Nov 25, 202486.20p86.90p85.30p86.50p1,415,584
Nov 22, 202484.40p86.30p84.40p86.10p862,990
Nov 21, 202483.70p84.74p83.30p84.70p1,020,369
Nov 20, 202484.40p84.40p83.40p83.70p982,576
123456
Showing 1 to 50 of 254

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.