Shares Magazine
108.60p+0.00 (+0.00%)02 May 2025, 16:35
Warehouse Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 108.60p | 109.00p | 107.98p | 108.60p | 1,407,511 |
| May 1, 2025 | 108.80p | 109.00p | 107.78p | 108.60p | 911,456 |
| Apr 30, 2025 | 107.00p | 108.00p | 107.00p | 108.00p | 1,821,763 |
| Apr 29, 2025 | 107.00p | 107.80p | 106.40p | 107.40p | 1,124,806 |
| Apr 28, 2025 | 108.80p | 108.80p | 107.20p | 107.40p | 1,236,526 |
| Apr 25, 2025 | 109.00p | 109.20p | 107.94p | 108.00p | 1,582,544 |
| Apr 24, 2025 | 108.40p | 109.20p | 107.80p | 108.60p | 874,043 |
| Apr 23, 2025 | 108.60p | 108.80p | 107.53p | 108.00p | 1,556,888 |
| Apr 22, 2025 | 109.00p | 109.40p | 107.40p | 107.60p | 1,649,617 |
| Apr 17, 2025 | 108.40p | 109.00p | 107.00p | 108.80p | 1,517,100 |
| Apr 16, 2025 | 108.40p | 108.60p | 107.27p | 107.60p | 1,419,431 |
| Apr 15, 2025 | 108.00p | 108.60p | 107.00p | 108.20p | 3,233,137 |
| Apr 14, 2025 | 106.00p | 107.60p | 104.80p | 107.00p | 1,571,549 |
| Apr 11, 2025 | 105.00p | 106.00p | 103.00p | 105.60p | 2,386,512 |
| Apr 10, 2025 | 105.00p | 105.80p | 102.51p | 104.40p | 3,635,871 |
| Apr 9, 2025 | 102.80p | 103.40p | 98.60p | 101.60p | 5,634,743 |
| Apr 8, 2025 | 98.90p | 103.00p | 95.20p | 103.00p | 3,682,617 |
| Apr 7, 2025 | 99.00p | 106.40p | 90.70p | 98.00p | 7,014,129 |
| Apr 4, 2025 | 107.60p | 107.60p | 100.20p | 101.00p | 5,704,095 |
| Apr 3, 2025 | 107.60p | 108.20p | 106.80p | 107.40p | 4,451,261 |
| Apr 2, 2025 | 109.00p | 109.00p | 107.20p | 108.00p | 2,119,566 |
| Apr 1, 2025 | 107.00p | 108.20p | 107.00p | 108.00p | 5,784,976 |
| Mar 31, 2025 | 109.40p | 109.40p | 106.80p | 106.80p | 7,474,404 |
| Mar 28, 2025 | 109.80p | 110.00p | 107.60p | 108.60p | 6,224,603 |
| Mar 27, 2025 | 109.40p | 110.00p | 108.00p | 109.00p | 5,746,444 |
| Mar 26, 2025 | 104.40p | 106.80p | 104.40p | 106.40p | 4,300,026 |
| Mar 25, 2025 | 107.60p | 108.40p | 104.00p | 105.00p | 12,246,769 |
| Mar 24, 2025 | 103.40p | 105.00p | 102.20p | 102.40p | 841,362 |
| Mar 21, 2025 | 107.00p | 107.00p | 102.40p | 103.60p | 1,352,229 |
| Mar 20, 2025 | 106.60p | 106.60p | 102.35p | 103.80p | 1,278,856 |
| Mar 19, 2025 | 104.40p | 106.60p | 104.00p | 104.20p | 1,685,264 |
| Mar 18, 2025 | 106.00p | 106.60p | 104.40p | 104.40p | 2,463,249 |
| Mar 17, 2025 | 106.00p | 106.00p | 101.60p | 105.20p | 2,411,863 |
| Mar 14, 2025 | 105.00p | 105.80p | 103.40p | 105.00p | 3,786,790 |
| Mar 13, 2025 | 106.00p | 106.00p | 103.20p | 104.00p | 2,962,441 |
| Mar 12, 2025 | 105.00p | 105.00p | 101.00p | 105.00p | 2,480,116 |
| Mar 11, 2025 | 103.00p | 104.00p | 99.71p | 103.20p | 2,390,016 |
| Mar 10, 2025 | 99.30p | 102.41p | 96.10p | 101.80p | 1,077,476 |
| Mar 7, 2025 | 96.70p | 99.40p | 94.56p | 99.20p | 1,370,834 |
| Mar 6, 2025 | 97.30p | 98.50p | 94.70p | 96.40p | 1,043,438 |
| Mar 5, 2025 | 98.10p | 98.90p | 95.76p | 97.10p | 2,776,666 |
| Mar 4, 2025 | 100.60p | 102.60p | 97.40p | 98.20p | 13,384,235 |
| Mar 3, 2025 | 82.70p | 84.80p | 82.10p | 84.80p | 3,176,562 |
| Feb 28, 2025 | 81.70p | 82.40p | 80.90p | 82.40p | 11,511,564 |
| Feb 27, 2025 | 82.40p | 83.30p | 81.80p | 82.20p | 1,336,259 |
| Feb 26, 2025 | 84.10p | 84.70p | 82.70p | 83.00p | 1,358,408 |
| Feb 25, 2025 | 84.90p | 84.90p | 83.50p | 84.00p | 1,835,852 |
| Feb 24, 2025 | 84.80p | 84.90p | 83.20p | 83.60p | 2,695,697 |
| Feb 21, 2025 | 82.00p | 84.50p | 82.00p | 83.90p | 992,969 |
| Feb 20, 2025 | 82.60p | 83.70p | 82.60p | 83.50p | 1,760,304 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.