Public Storage (LON:0KS3)
London · Delayed Price · Currency is GBP · Price in USD 278.25
+2.98 (1.08%)
Apr 2, 2026, 6:51 PM GMT
LON:0KS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 276.20 | 280.55 | 271.90 | 278.25 | 278.25 | 1.08% | 137 |
| Apr 1, 2026 | 276.29 | 276.29 | 265.87 | 275.28 | 275.27 | 2.04% | 79 |
| Mar 31, 2026 | 268.98 | 270.35 | 265.00 | 269.76 | 269.76 | 0.89% | 674 |
| Mar 30, 2026 | 270.35 | 271.34 | 263.00 | 267.38 | 267.38 | 0.58% | 89 |
| Mar 27, 2026 | 271.76 | 271.76 | 265.44 | 265.83 | 265.83 | -1.64% | 11 |
| Mar 26, 2026 | 273.47 | 273.47 | 259.18 | 270.25 | 270.25 | 1.00% | 18 |
| Mar 25, 2026 | 262.00 | 270.69 | 262.00 | 267.58 | 267.58 | -0.14% | 31 |
| Mar 24, 2026 | 273.49 | 273.49 | 266.18 | 267.96 | 267.96 | -2.21% | 39 |
| Mar 23, 2026 | 273.41 | 275.17 | 257.00 | 274.01 | 274.01 | 1.65% | 1,421 |
| Mar 20, 2026 | 272.94 | 278.69 | 269.48 | 269.56 | 269.56 | -2.41% | 60 |
| Mar 19, 2026 | 275.96 | 279.00 | 275.03 | 276.21 | 276.21 | -1.25% | 88 |
| Mar 18, 2026 | 288.88 | 288.88 | 278.88 | 279.72 | 279.72 | -3.02% | 138 |
| Mar 17, 2026 | 293.47 | 295.00 | 286.94 | 288.43 | 288.43 | -0.42% | 42 |
| Mar 16, 2026 | 297.96 | 297.96 | 277.64 | 289.66 | 289.66 | -3.61% | 666 |
| Mar 13, 2026 | 295.12 | 305.52 | 295.12 | 300.51 | 297.51 | 1.35% | 22 |
| Mar 12, 2026 | 296.71 | 303.99 | 296.00 | 296.52 | 293.55 | -1.80% | 421 |
| Mar 11, 2026 | 309.04 | 309.04 | 301.05 | 301.94 | 298.93 | -2.43% | 20 |
| Mar 10, 2026 | 309.95 | 310.56 | 302.47 | 309.46 | 306.37 | 1.52% | 10 |
| Mar 9, 2026 | 310.00 | 310.00 | 297.49 | 304.82 | 301.78 | -1.03% | 2,768 |
| Mar 6, 2026 | 310.00 | 310.00 | 301.41 | 308.00 | 304.93 | 0.64% | 13 |
| Mar 5, 2026 | 311.46 | 311.46 | 304.09 | 306.04 | 302.98 | -0.22% | 42 |
| Mar 4, 2026 | 310.00 | 310.00 | 301.62 | 306.72 | 303.66 | -0.11% | 49 |
| Mar 3, 2026 | 307.49 | 312.49 | 303.06 | 307.05 | 303.98 | -1.34% | 101 |
| Mar 2, 2026 | 306.99 | 312.50 | 299.06 | 311.21 | 308.10 | 0.37% | 3,832 |
| Feb 27, 2026 | 306.07 | 310.07 | 298.20 | 310.07 | 306.97 | 2.55% | 48 |
| Feb 26, 2026 | 302.34 | 304.29 | 298.63 | 302.35 | 299.33 | 1.15% | 762 |
| Feb 25, 2026 | 305.87 | 305.87 | 298.86 | 298.93 | 295.94 | -2.49% | 16 |
| Feb 24, 2026 | 303.13 | 310.00 | 301.96 | 306.55 | 303.49 | 0.60% | 84 |
| Feb 23, 2026 | 302.87 | 309.36 | 302.59 | 304.71 | 301.67 | 0.56% | 56 |
| Feb 20, 2026 | 300.00 | 303.00 | 295.98 | 303.00 | 299.98 | 1.42% | 466 |
| Feb 19, 2026 | 299.40 | 301.18 | 296.43 | 298.75 | 295.77 | 0.62% | 38 |
| Feb 18, 2026 | 305.00 | 305.00 | 296.90 | 296.90 | 293.94 | -1.06% | 19 |
| Feb 17, 2026 | 301.00 | 312.10 | 297.35 | 300.09 | 297.09 | 1.29% | 80 |
| Feb 13, 2026 | 285.03 | 296.29 | 284.78 | 296.26 | 293.30 | 1.04% | 98 |
| Feb 12, 2026 | 293.00 | 297.13 | 291.06 | 293.21 | 290.28 | 0.21% | 228 |
| Feb 11, 2026 | 293.80 | 294.13 | 290.86 | 292.59 | 289.67 | -0.12% | 5 |
| Feb 10, 2026 | 294.99 | 294.99 | 287.26 | 292.95 | 290.03 | 1.76% | 451 |
| Feb 9, 2026 | 287.80 | 289.00 | 284.59 | 287.90 | 285.02 | 0.87% | 268 |
| Feb 6, 2026 | 280.85 | 287.04 | 280.85 | 285.42 | 282.57 | 1.39% | 21 |
| Feb 5, 2026 | 284.00 | 286.48 | 280.30 | 281.52 | 278.71 | -2.40% | 91 |
| Feb 4, 2026 | 283.01 | 288.59 | 276.13 | 288.45 | 285.57 | 3.79% | 56 |
| Feb 3, 2026 | 271.81 | 280.53 | 269.64 | 277.93 | 275.16 | 2.04% | 34 |
| Feb 2, 2026 | 276.19 | 277.79 | 271.42 | 272.38 | 269.66 | -0.49% | 25 |
| Jan 30, 2026 | 277.50 | 278.83 | 273.23 | 273.71 | 270.98 | -0.94% | 160 |
| Jan 29, 2026 | 273.80 | 278.43 | 273.80 | 276.31 | 273.55 | 0.36% | 7 |
| Jan 28, 2026 | 278.70 | 279.48 | 275.31 | 275.31 | 272.56 | -0.98% | 61 |
| Jan 27, 2026 | 281.25 | 281.25 | 276.52 | 278.03 | 275.25 | -0.32% | 18 |
| Jan 26, 2026 | 280.02 | 282.79 | 278.91 | 278.91 | 276.12 | -1.90% | 33 |
| Jan 23, 2026 | 286.58 | 287.37 | 280.50 | 284.30 | 281.46 | -0.54% | 13 |
| Jan 22, 2026 | 287.61 | 291.58 | 285.79 | 285.85 | 283.00 | -1.10% | 121 |