1. Share Prices

  2. Warehouse Reit PLC (WHR)

82.10p+0.10 (+0.12%)02 Jul 2024, 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
Jul 2, 202482.00p83.00p80.70p82.10p2,878,173
Jul 1, 202482.00p82.50p81.00p82.00p944,918
Jun 28, 202482.00p82.00p80.40p81.10p642,344
Jun 27, 202480.50p81.90p80.00p81.90p1,394,649
Jun 26, 202482.00p82.00p80.70p81.00p858,341
Jun 25, 202481.50p81.50p80.00p81.00p1,349,996
Jun 24, 202481.00p81.60p79.00p80.50p1,027,075
Jun 21, 202479.80p80.30p78.10p78.80p876,373
Jun 20, 202479.10p80.90p78.52p79.40p467,150
Jun 19, 202480.20p80.80p78.50p78.50p451,394
Jun 18, 202479.20p80.50p79.00p79.90p972,424
Jun 17, 202480.00p80.70p78.78p79.00p539,364
Jun 14, 202481.00p81.50p79.60p79.60p556,227
Jun 13, 202483.00p83.00p80.33p80.50p422,690
Jun 12, 202479.00p82.40p79.00p81.90p622,833
Jun 11, 202482.50p82.50p79.90p80.20p1,279,750
Jun 10, 202482.00p82.00p80.70p81.80p745,935
Jun 7, 202482.50p84.00p81.30p81.70p1,814,269
Jun 6, 202484.00p84.50p82.90p83.70p1,064,999
Jun 5, 202483.30p84.60p82.70p83.20p1,018,253
Jun 4, 202483.00p83.60p81.60p83.50p850,443
Jun 3, 202481.20p82.90p80.10p82.90p629,110
May 31, 202481.50p82.90p80.00p80.60p1,364,943
May 30, 202480.00p82.40p79.20p82.10p1,265,403
May 29, 202481.20p81.20p79.20p79.90p1,662,471
May 28, 202481.40p84.00p80.40p81.40p832,706
May 24, 202482.00p82.80p81.00p81.00p856,330
May 23, 202482.00p84.50p81.30p81.80p837,332
May 22, 202483.10p84.40p82.40p84.20p578,707
May 21, 202486.00p86.00p83.28p83.60p510,706
May 20, 202484.20p86.00p83.30p84.10p550,186
May 17, 202486.00p86.00p83.21p83.90p406,675
May 16, 202485.70p86.00p84.60p85.60p387,448
May 15, 202483.10p85.80p82.56p85.50p946,765
May 14, 202483.80p84.80p82.00p83.60p431,342
May 13, 202483.20p84.90p82.40p83.10p474,471
May 10, 202483.60p84.60p83.46p83.80p707,921
May 9, 202483.10p85.00p82.70p84.50p271,171
May 8, 202483.10p85.90p83.10p84.60p387,670
May 7, 202484.80p85.30p83.30p85.00p838,049
May 3, 202482.60p84.60p80.70p83.10p2,254,872
May 2, 202480.40p82.90p80.40p83.00p733,792
May 1, 202478.50p81.00p78.50p80.30p988,520
Apr 30, 202480.20p81.40p78.60p80.20p681,597
Apr 29, 202478.50p80.60p78.50p79.90p669,824
Apr 26, 202479.40p80.30p77.20p79.70p469,338
Apr 25, 202479.50p79.90p77.10p79.10p604,050
Apr 24, 202480.40p81.00p77.90p78.50p882,360
Apr 23, 202479.50p80.40p78.90p79.80p488,360
Apr 22, 202477.70p79.00p77.50p79.00p363,852
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.