Skip to main content
logo
Public Storage (LON:0KS3)
London flag London · Delayed Price · Currency is GBP · Price in USD
303.00
+4.25 (1.42%)
At close: Feb 20, 2026

Public Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026300.00303.00295.98303.00303.001.42%466
Feb 19, 2026299.40301.18296.43298.75298.750.62%38
Feb 18, 2026305.00305.00296.90296.90296.90-1.06%19
Feb 17, 2026301.00312.10297.35300.09300.091.29%80
Feb 13, 2026285.03296.29284.78296.26296.261.04%98
Feb 12, 2026293.00297.13291.06293.21293.210.21%228
Feb 11, 2026293.80294.13290.86292.59292.59-0.12%5
Feb 10, 2026294.99294.99287.26292.95292.951.76%451
Feb 9, 2026287.80289.00284.59287.90287.900.87%268
Feb 6, 2026280.85287.04280.85285.42285.421.39%21
Feb 5, 2026284.00286.48280.30281.52281.52-2.40%91
Feb 4, 2026283.01288.59276.13288.45288.453.79%56
Feb 3, 2026271.81280.53269.64277.93277.932.04%34
Feb 2, 2026276.19277.79271.42272.38272.38-0.49%25
Jan 30, 2026277.50278.83273.23273.71273.71-0.94%160
Jan 29, 2026273.80278.43273.80276.31276.310.36%7
Jan 28, 2026278.70279.48275.31275.31275.31-0.98%61
Jan 27, 2026281.25281.25276.52278.03278.03-0.32%18
Jan 26, 2026280.02282.79278.91278.91278.91-1.90%33
Jan 23, 2026286.58287.37280.50284.30284.30-0.54%13
Jan 22, 2026287.61291.58285.79285.85285.85-1.10%121
Jan 21, 2026287.51289.11284.33289.03289.031.15%125
Jan 20, 2026292.95292.95285.73285.73285.73-2.99%3,984
Jan 16, 2026294.97294.97291.16294.53294.531.35%31
Jan 15, 2026288.16290.61284.00290.61290.611.99%68
Jan 14, 2026284.67284.96279.14284.93284.932.73%88
Jan 13, 2026275.34281.43274.58277.35277.34-1.36%80
Jan 12, 2026279.15281.55278.65281.18281.181.86%89
Jan 9, 2026268.96276.04268.96276.04276.041.57%21
Jan 8, 2026265.10272.75265.10271.78271.782.02%27
Jan 7, 2026272.48272.48264.94266.39266.39-1.49%47
Jan 6, 2026261.99270.47258.82270.41270.414.25%383
Jan 5, 2026263.65263.65256.61259.38259.380.52%257
Jan 2, 2026262.03262.03256.40258.04258.04-1.02%87
Dec 31, 2025259.31263.14259.31260.71260.710.34%22
Dec 30, 2025259.32260.51259.23259.83259.830.32%50
Dec 29, 2025260.68263.26259.00259.00259.00-1.05%54
Dec 24, 2025260.32261.99259.22261.74261.740.65%86
Dec 23, 2025260.40260.40258.87260.05260.050.02%24
Dec 22, 2025257.79261.91257.22259.99259.99-0.25%30
Dec 19, 2025262.17262.97258.98260.63260.63-0.39%248
Dec 18, 2025262.43266.85261.66261.66261.66-1.30%277
Dec 17, 2025267.48269.25265.11265.11265.11-1.24%151
Dec 16, 2025271.45272.57268.43268.43268.43-1.09%32
Dec 15, 2025273.86276.23271.39271.40271.40-1.10%132
Dec 12, 2025272.23276.52270.98274.43271.430.23%165
Dec 11, 2025268.89273.84268.89273.79270.803.06%66
Dec 10, 2025265.31267.85264.82265.65262.75-0.25%68
Dec 9, 2025267.13271.70266.26266.31263.40-1.97%6
Dec 8, 2025268.06274.50268.06271.67268.70-0.52%150