Skip to main content
logo
Public Storage (LON:0KS3)
London flag London · Delayed Price · Currency is GBP · Price in USD
276.04
+4.26 (1.57%)
Jan 9, 2026, 4:50 PM GMT

Public Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 5, 2025277.58278.84272.96273.10270.11-1.90%2
Dec 4, 2025275.47278.49275.47278.38275.340.28%5
Dec 3, 2025273.17278.54272.65277.60274.572.37%67
Dec 2, 2025272.65273.85268.44271.17268.21-1.30%18
Dec 1, 2025275.23276.66272.01274.73271.73-0.18%103
Nov 28, 2025273.50275.85273.50275.23272.22-0.08%11
Nov 26, 2025275.59275.59270.16275.43272.420.45%23
Nov 25, 2025269.08275.00266.48274.20271.201.83%136
Nov 24, 2025272.96272.96264.85269.26266.32-0.99%16
Nov 21, 2025267.65272.46267.03271.95268.982.01%28
Nov 20, 2025266.16269.50263.25266.59263.68-0.10%167
Nov 19, 2025275.71275.71266.85266.85263.93-0.13%8
Nov 18, 2025270.05270.87267.19267.19264.27-2.66%94
Nov 17, 2025274.45275.75273.10274.50271.500.47%6
Nov 14, 2025274.50276.51273.14273.23270.24-1.23%11
Nov 13, 2025275.63276.62275.57276.62273.60-0.38%3
Nov 12, 2025275.78277.68275.78277.68274.640.20%16
Nov 11, 2025275.37277.12275.27277.12274.091.92%14
Nov 10, 2025275.51276.75270.00271.90268.93-1.38%171
Nov 7, 2025274.60278.71274.60275.70272.680.31%147
Nov 6, 2025277.62278.97274.84274.84271.84-1.00%42
Nov 5, 2025276.05278.13275.30277.62274.591.02%32
Nov 4, 2025277.67279.24274.11274.82271.81-0.28%13
Nov 3, 2025278.56278.56273.95275.59272.58-1.60%894
Oct 31, 2025277.60280.08275.71280.08277.02-1.31%27
Oct 30, 2025293.60293.60279.58283.80280.70-2.71%90
Oct 29, 2025299.35299.35291.24291.72288.53-2.21%51
Oct 28, 2025296.32300.00294.87298.30295.04-0.68%40