Public Storage (LON:0KS3)
London · Delayed Price · Currency is GBP · Price in USD 278.14
+6.32 (2.33%)
At close: Aug 1, 2025
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 277.28 | 278.47 | 273.00 | 278.14 | 278.14 | 2.33% | 20 |
| Jul 31, 2025 | 285.68 | 286.01 | 271.82 | 271.82 | 271.82 | -6.77% | 81 |
| Jul 30, 2025 | 293.84 | 293.84 | 290.53 | 291.57 | 291.57 | 0.86% | 8 |
| Jul 29, 2025 | 287.77 | 289.09 | 287.77 | 289.09 | 289.09 | 0.72% | 3 |
| Jul 28, 2025 | 289.06 | 289.06 | 285.53 | 287.01 | 287.01 | 0.63% | 7 |
| Jul 25, 2025 | 289.80 | 290.33 | 285.22 | 285.22 | 285.22 | -1.21% | 10 |
| Jul 24, 2025 | 288.00 | 289.27 | 288.00 | 288.72 | 288.72 | -0.27% | 5 |
| Jul 23, 2025 | 291.19 | 291.35 | 289.20 | 289.50 | 289.50 | 0.35% | 5 |
| Jul 22, 2025 | 286.26 | 290.17 | 285.83 | 288.50 | 288.50 | 0.60% | 11 |
| Jul 21, 2025 | 284.70 | 286.77 | 284.30 | 286.77 | 286.77 | 1.83% | 9 |
| Jul 18, 2025 | 282.49 | 282.71 | 281.02 | 281.62 | 281.62 | -0.96% | 68 |
| Jul 17, 2025 | 286.60 | 286.74 | 284.34 | 284.34 | 284.34 | 0.17% | 18 |
| Jul 16, 2025 | 285.10 | 285.97 | 283.77 | 283.85 | 283.85 | -0.50% | 6 |
| Jul 15, 2025 | 289.67 | 290.39 | 284.80 | 285.28 | 285.28 | -1.71% | 11 |
| Jul 14, 2025 | 288.64 | 290.57 | 287.75 | 290.24 | 290.24 | 0.87% | 26 |
| Jul 11, 2025 | 287.75 | 288.54 | 286.71 | 287.75 | 287.75 | -1.65% | 7 |
| Jul 10, 2025 | 290.18 | 292.59 | 287.79 | 292.59 | 292.59 | 1.65% | 2 |
| Jul 9, 2025 | 290.00 | 293.61 | 287.85 | 287.85 | 287.85 | -1.41% | 38 |
| Jul 8, 2025 | 290.45 | 293.12 | 289.47 | 291.98 | 291.98 | -0.21% | 23 |
| Jul 7, 2025 | 298.87 | 298.87 | 291.30 | 292.60 | 292.60 | -1.89% | 45 |
| Jul 3, 2025 | 300.00 | 300.00 | 296.16 | 298.22 | 298.22 | 0.46% | 9 |
| Jul 2, 2025 | 299.72 | 299.72 | 296.84 | 296.84 | 296.84 | -0.40% | 6,705 |
| Jul 1, 2025 | 294.33 | 299.97 | 290.44 | 298.04 | 298.04 | 1.91% | 847 |
| Jun 30, 2025 | 289.33 | 292.44 | 285.45 | 292.44 | 292.44 | -0.37% | 59 |
| Jun 27, 2025 | 289.53 | 293.52 | 289.53 | 293.52 | 293.52 | 2.54% | 4 |
| Jun 26, 2025 | 289.71 | 291.30 | 286.18 | 286.25 | 286.25 | -1.66% | 8 |
| Jun 25, 2025 | 295.80 | 295.80 | 289.90 | 291.09 | 291.09 | -0.89% | 8 |
| Jun 24, 2025 | 297.51 | 297.51 | 292.75 | 293.70 | 293.70 | 0.14% | 19 |
| Jun 23, 2025 | 291.60 | 293.50 | 290.51 | 293.28 | 293.28 | 1.07% | 32 |
| Jun 20, 2025 | 290.81 | 296.62 | 288.68 | 290.18 | 290.18 | -0.84% | 169 |
| Jun 18, 2025 | 292.08 | 293.73 | 291.38 | 292.64 | 292.64 | -1.10% | 24 |
| Jun 17, 2025 | 293.23 | 295.89 | 293.18 | 295.89 | 295.89 | -0.21% | 5 |
| Jun 16, 2025 | 295.65 | 296.51 | 295.05 | 296.50 | 296.50 | 0.76% | 7 |
| Jun 13, 2025 | 294.24 | 295.39 | 294.18 | 294.27 | 294.27 | -0.94% | 29 |
| Jun 12, 2025 | 297.74 | 298.58 | 296.08 | 297.05 | 297.05 | -2.14% | 68 |
| Jun 11, 2025 | 305.35 | 307.29 | 303.55 | 303.55 | 300.56 | 0.26% | 2 |
| Jun 10, 2025 | 302.07 | 303.31 | 302.07 | 302.77 | 299.78 | -0.22% | 4 |
| Jun 9, 2025 | 302.86 | 303.45 | 302.21 | 303.45 | 300.45 | 0.78% | 24 |
| Jun 6, 2025 | 303.24 | 303.88 | 301.10 | 301.10 | 298.13 | -0.15% | 2 |
| Jun 5, 2025 | 304.30 | 304.30 | 300.56 | 301.55 | 298.57 | -1.08% | 26 |
| Jun 4, 2025 | 304.71 | 304.85 | 300.18 | 304.85 | 301.84 | -0.40% | 10 |
| Jun 3, 2025 | 310.35 | 310.35 | 303.56 | 306.07 | 303.05 | -0.42% | 3,620 |
| Jun 2, 2025 | 308.48 | 308.48 | 303.25 | 307.37 | 304.34 | 0.98% | 13 |
| May 30, 2025 | 306.00 | 306.68 | 304.39 | 304.39 | 301.38 | -0.79% | 16 |
| May 29, 2025 | 302.68 | 306.81 | 301.20 | 306.81 | 303.78 | 1.66% | 48 |
| May 28, 2025 | 300.92 | 301.80 | 299.42 | 301.80 | 298.83 | 0.79% | 14 |
| May 27, 2025 | 300.79 | 300.79 | 297.40 | 299.44 | 296.49 | 1.18% | 3 |
| May 23, 2025 | 297.05 | 297.05 | 295.03 | 295.94 | 293.02 | 0.18% | 432 |
| May 22, 2025 | 297.00 | 297.00 | 294.17 | 295.40 | 292.49 | -0.53% | 37 |
| May 21, 2025 | 306.99 | 306.99 | 296.98 | 296.98 | 294.05 | -3.79% | 9 |