Public Storage (LON:0KS3)
London · Delayed Price · Currency is GBP · Price in USD 260.63
-1.03 (-0.39%)
At close: Dec 19, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 262.17 | 262.97 | 258.98 | 260.63 | 260.63 | -0.39% | 248 |
| Dec 18, 2025 | 262.43 | 266.85 | 261.66 | 261.66 | 261.66 | -1.30% | 277 |
| Dec 17, 2025 | 267.48 | 269.25 | 265.11 | 265.11 | 265.11 | -1.24% | 151 |
| Dec 16, 2025 | 271.45 | 272.57 | 268.43 | 268.43 | 268.43 | -1.09% | 32 |
| Dec 15, 2025 | 273.86 | 276.23 | 271.39 | 271.40 | 271.40 | -1.10% | 132 |
| Dec 12, 2025 | 272.23 | 276.52 | 270.98 | 274.43 | 271.43 | 0.23% | 165 |
| Dec 11, 2025 | 268.89 | 273.84 | 268.89 | 273.79 | 270.80 | 3.06% | 66 |
| Dec 10, 2025 | 265.31 | 267.85 | 264.82 | 265.65 | 262.75 | -0.25% | 68 |
| Dec 9, 2025 | 267.13 | 271.70 | 266.26 | 266.31 | 263.40 | -1.97% | 6 |
| Dec 8, 2025 | 268.06 | 274.50 | 268.06 | 271.67 | 268.70 | -0.52% | 150 |
| Dec 5, 2025 | 277.58 | 278.84 | 272.96 | 273.10 | 270.11 | -1.90% | 2 |
| Dec 4, 2025 | 275.47 | 278.49 | 275.47 | 278.38 | 275.34 | 0.28% | 5 |
| Dec 3, 2025 | 273.17 | 278.54 | 272.65 | 277.60 | 274.57 | 2.37% | 67 |
| Dec 2, 2025 | 272.65 | 273.85 | 268.44 | 271.17 | 268.21 | -1.30% | 18 |
| Dec 1, 2025 | 275.23 | 276.66 | 272.01 | 274.73 | 271.73 | -0.18% | 103 |
| Nov 28, 2025 | 273.50 | 275.85 | 273.50 | 275.23 | 272.22 | -0.08% | 11 |
| Nov 26, 2025 | 275.59 | 275.59 | 270.16 | 275.43 | 272.42 | 0.45% | 23 |
| Nov 25, 2025 | 269.08 | 275.00 | 266.48 | 274.20 | 271.20 | 1.83% | 136 |
| Nov 24, 2025 | 272.96 | 272.96 | 264.85 | 269.26 | 266.32 | -0.99% | 16 |
| Nov 21, 2025 | 267.65 | 272.46 | 267.03 | 271.95 | 268.98 | 2.01% | 28 |
| Nov 20, 2025 | 266.16 | 269.50 | 263.25 | 266.59 | 263.68 | -0.10% | 167 |
| Nov 19, 2025 | 275.71 | 275.71 | 266.85 | 266.85 | 263.93 | -0.13% | 8 |
| Nov 18, 2025 | 270.05 | 270.87 | 267.19 | 267.19 | 264.27 | -2.66% | 94 |
| Nov 17, 2025 | 274.45 | 275.75 | 273.10 | 274.50 | 271.50 | 0.47% | 6 |
| Nov 14, 2025 | 274.50 | 276.51 | 273.14 | 273.23 | 270.24 | -1.23% | 11 |
| Nov 13, 2025 | 275.63 | 276.62 | 275.57 | 276.62 | 273.60 | -0.38% | 3 |
| Nov 12, 2025 | 275.78 | 277.68 | 275.78 | 277.68 | 274.64 | 0.20% | 16 |
| Nov 11, 2025 | 275.37 | 277.12 | 275.27 | 277.12 | 274.09 | 1.92% | 14 |
| Nov 10, 2025 | 275.51 | 276.75 | 270.00 | 271.90 | 268.93 | -1.38% | 171 |
| Nov 7, 2025 | 274.60 | 278.71 | 274.60 | 275.70 | 272.68 | 0.31% | 147 |
| Nov 6, 2025 | 277.62 | 278.97 | 274.84 | 274.84 | 271.84 | -1.00% | 42 |
| Nov 5, 2025 | 276.05 | 278.13 | 275.30 | 277.62 | 274.59 | 1.02% | 32 |
| Nov 4, 2025 | 277.67 | 279.24 | 274.11 | 274.82 | 271.81 | -0.28% | 13 |
| Nov 3, 2025 | 278.56 | 278.56 | 273.95 | 275.59 | 272.58 | -1.60% | 894 |
| Oct 31, 2025 | 277.60 | 280.08 | 275.71 | 280.08 | 277.02 | -1.31% | 27 |
| Oct 30, 2025 | 293.60 | 293.60 | 279.58 | 283.80 | 280.70 | -2.71% | 90 |
| Oct 29, 2025 | 299.35 | 299.35 | 291.24 | 291.72 | 288.53 | -2.21% | 51 |
| Oct 28, 2025 | 296.32 | 300.00 | 294.87 | 298.30 | 295.04 | -0.68% | 40 |
| Oct 27, 2025 | 302.01 | 304.52 | 299.13 | 300.34 | 297.06 | -1.43% | 22 |
| Oct 24, 2025 | 309.40 | 309.40 | 304.69 | 304.69 | 301.36 | -0.01% | 6 |
| Oct 23, 2025 | 311.29 | 311.29 | 304.39 | 304.71 | 301.38 | -1.81% | 8 |
| Oct 22, 2025 | 310.07 | 310.60 | 307.03 | 310.32 | 306.93 | -0.56% | 85 |
| Oct 21, 2025 | 311.90 | 312.42 | 309.79 | 312.06 | 308.65 | 0.48% | 14 |
| Oct 20, 2025 | 308.42 | 310.68 | 304.98 | 310.57 | 307.17 | 1.21% | 73 |
| Oct 17, 2025 | 305.48 | 308.06 | 304.00 | 306.86 | 303.51 | -0.54% | 14 |
| Oct 16, 2025 | 303.47 | 308.88 | 301.62 | 308.54 | 305.17 | 0.89% | 75 |
| Oct 15, 2025 | 304.63 | 306.57 | 301.80 | 305.83 | 302.48 | 1.03% | 124 |
| Oct 14, 2025 | 300.00 | 303.08 | 299.76 | 302.72 | 299.41 | 1.51% | 69 |
| Oct 13, 2025 | 298.81 | 298.81 | 293.98 | 298.22 | 294.96 | 0.82% | 34 |
| Oct 10, 2025 | 293.58 | 296.82 | 293.58 | 295.79 | 292.56 | 1.04% | 34 |