Public Storage (LON:0KS3)
London · Delayed Price · Currency is GBP · Price in USD 275.23
-0.21 (-0.08%)
At close: Nov 28, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 273.50 | 275.85 | 273.50 | 275.23 | 275.23 | -0.08% | 11 |
| Nov 26, 2025 | 275.59 | 275.59 | 270.16 | 275.43 | 275.43 | 0.45% | 23 |
| Nov 25, 2025 | 269.08 | 275.00 | 266.48 | 274.20 | 274.20 | 1.83% | 136 |
| Nov 24, 2025 | 272.96 | 272.96 | 264.85 | 269.26 | 269.26 | -0.99% | 16 |
| Nov 21, 2025 | 267.65 | 272.46 | 267.03 | 271.95 | 271.95 | 2.01% | 28 |
| Nov 20, 2025 | 266.16 | 269.50 | 263.25 | 266.59 | 266.59 | -0.10% | 167 |
| Nov 19, 2025 | 275.71 | 275.71 | 266.85 | 266.85 | 266.85 | -0.13% | 8 |
| Nov 18, 2025 | 270.05 | 270.87 | 267.19 | 267.19 | 267.19 | -2.66% | 94 |
| Nov 17, 2025 | 274.45 | 275.75 | 273.10 | 274.50 | 274.50 | 0.47% | 6 |
| Nov 14, 2025 | 274.50 | 276.51 | 273.14 | 273.23 | 273.23 | -1.23% | 11 |
| Nov 13, 2025 | 275.63 | 276.62 | 275.57 | 276.62 | 276.62 | -0.38% | 3 |
| Nov 12, 2025 | 275.78 | 277.68 | 275.78 | 277.68 | 277.68 | 0.20% | 16 |
| Nov 11, 2025 | 275.37 | 277.12 | 275.27 | 277.12 | 277.12 | 1.92% | 14 |
| Nov 10, 2025 | 275.51 | 276.75 | 270.00 | 271.90 | 271.90 | -1.38% | 171 |
| Nov 7, 2025 | 274.60 | 278.71 | 274.60 | 275.70 | 275.70 | 0.31% | 147 |
| Nov 6, 2025 | 277.62 | 278.97 | 274.84 | 274.84 | 274.84 | -1.00% | 42 |
| Nov 5, 2025 | 276.05 | 278.13 | 275.30 | 277.62 | 277.62 | 1.02% | 32 |
| Nov 4, 2025 | 277.67 | 279.24 | 274.11 | 274.82 | 274.82 | -0.28% | 13 |
| Nov 3, 2025 | 278.56 | 278.56 | 273.95 | 275.59 | 275.59 | -1.60% | 894 |
| Oct 31, 2025 | 277.60 | 280.08 | 275.71 | 280.08 | 280.08 | -1.31% | 27 |
| Oct 30, 2025 | 293.60 | 293.60 | 279.58 | 283.80 | 283.80 | -2.71% | 90 |
| Oct 29, 2025 | 299.35 | 299.35 | 291.24 | 291.72 | 291.72 | -2.21% | 51 |
| Oct 28, 2025 | 296.32 | 300.00 | 294.87 | 298.30 | 298.30 | -0.68% | 40 |
| Oct 27, 2025 | 302.01 | 304.52 | 299.13 | 300.34 | 300.34 | -1.43% | 22 |
| Oct 24, 2025 | 309.40 | 309.40 | 304.69 | 304.69 | 304.69 | -0.01% | 6 |
| Oct 23, 2025 | 311.29 | 311.29 | 304.39 | 304.71 | 304.71 | -1.81% | 8 |
| Oct 22, 2025 | 310.07 | 310.60 | 307.03 | 310.32 | 310.32 | -0.56% | 85 |
| Oct 21, 2025 | 311.90 | 312.42 | 309.79 | 312.06 | 312.06 | 0.48% | 14 |
| Oct 20, 2025 | 308.42 | 310.68 | 304.98 | 310.57 | 310.57 | 1.21% | 73 |
| Oct 17, 2025 | 305.48 | 308.06 | 304.00 | 306.86 | 306.86 | -0.54% | 14 |
| Oct 16, 2025 | 303.47 | 308.88 | 301.62 | 308.54 | 308.54 | 0.89% | 75 |
| Oct 15, 2025 | 304.63 | 306.57 | 301.80 | 305.83 | 305.83 | 1.03% | 124 |
| Oct 14, 2025 | 300.00 | 303.08 | 299.76 | 302.72 | 302.72 | 1.51% | 69 |
| Oct 13, 2025 | 298.81 | 298.81 | 293.98 | 298.22 | 298.22 | 0.82% | 34 |
| Oct 10, 2025 | 293.58 | 296.82 | 293.58 | 295.79 | 295.79 | 1.04% | 34 |
| Oct 9, 2025 | 292.94 | 295.51 | 292.74 | 292.74 | 292.74 | -0.18% | 43 |
| Oct 8, 2025 | 293.69 | 293.69 | 290.45 | 293.28 | 293.28 | 0.22% | 90 |
| Oct 7, 2025 | 292.47 | 294.11 | 287.52 | 292.64 | 292.64 | 0.12% | 152 |
| Oct 6, 2025 | 295.16 | 295.16 | 290.11 | 292.30 | 292.30 | -0.33% | 102 |
| Oct 3, 2025 | 290.86 | 295.30 | 290.86 | 293.25 | 293.25 | 1.50% | 6 |
| Oct 2, 2025 | 290.98 | 290.98 | 288.03 | 288.93 | 288.93 | -0.61% | 11 |
| Oct 1, 2025 | 289.77 | 292.72 | 285.53 | 290.70 | 290.70 | 1.22% | 27 |
| Sep 30, 2025 | 290.05 | 290.05 | 286.34 | 287.19 | 287.19 | -0.03% | 7 |
| Sep 29, 2025 | 288.16 | 288.16 | 285.13 | 287.28 | 287.27 | 1.29% | 64 |
| Sep 26, 2025 | 283.24 | 286.98 | 282.79 | 283.62 | 283.62 | 1.00% | 116 |
| Sep 25, 2025 | 282.14 | 282.14 | 280.71 | 280.80 | 280.80 | 0.21% | 2 |
| Sep 24, 2025 | 279.00 | 282.14 | 279.00 | 280.21 | 280.21 | -0.74% | 120 |
| Sep 23, 2025 | 279.66 | 282.62 | 278.25 | 282.31 | 282.31 | 0.89% | 31 |
| Sep 22, 2025 | 279.00 | 279.85 | 278.54 | 279.82 | 279.82 | -0.75% | 1,437 |
| Sep 19, 2025 | 284.86 | 285.40 | 281.94 | 281.94 | 281.94 | -0.23% | 2 |