Public Storage (LON:0KS3)
London · Delayed Price · Currency is GBP · Price in USD 289.66
-1.95 (-0.67%)
At close: Sep 12, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 294.41 | 294.81 | 292.17 | 292.66 | 292.66 | -0.67% | 14 |
| Sep 11, 2025 | 289.13 | 294.63 | 289.13 | 294.63 | 294.63 | 1.68% | 4 |
| Sep 10, 2025 | 290.84 | 290.84 | 288.95 | 289.76 | 289.76 | -0.80% | 31 |
| Sep 9, 2025 | 293.13 | 293.87 | 291.48 | 292.10 | 292.10 | -0.90% | 3,003 |
| Sep 8, 2025 | 296.34 | 296.34 | 292.45 | 294.75 | 294.75 | -0.53% | 41 |
| Sep 5, 2025 | 296.05 | 298.31 | 294.00 | 296.33 | 296.33 | 2.01% | 97 |
| Sep 4, 2025 | 293.07 | 293.91 | 290.49 | 290.49 | 290.49 | -0.20% | 96 |
| Sep 3, 2025 | 289.12 | 291.06 | 288.00 | 291.06 | 291.06 | 0.08% | 101 |
| Sep 2, 2025 | 294.40 | 294.40 | 290.82 | 290.82 | 290.82 | -1.25% | 87 |
| Aug 29, 2025 | 293.14 | 294.55 | 291.45 | 294.49 | 294.49 | 1.05% | 207 |
| Aug 28, 2025 | 292.03 | 292.04 | 290.61 | 291.44 | 291.44 | -0.06% | 22 |
| Aug 27, 2025 | 293.37 | 293.37 | 288.27 | 291.63 | 291.63 | 0.78% | 2,649 |
| Aug 26, 2025 | 291.50 | 291.79 | 289.36 | 289.36 | 289.36 | -0.64% | 9 |
| Aug 25, 2025 | 293.50 | 294.04 | 290.62 | 291.23 | 291.23 | -1.28% | 16 |
| Aug 22, 2025 | 289.61 | 295.72 | 289.61 | 295.00 | 295.00 | 3.07% | 13 |
| Aug 21, 2025 | 286.48 | 286.53 | 286.10 | 286.20 | 286.20 | -0.60% | 2 |
| Aug 20, 2025 | 289.10 | 290.31 | 287.75 | 287.93 | 287.93 | 1.04% | 23 |
| Aug 19, 2025 | 281.07 | 284.97 | 281.06 | 284.97 | 284.97 | 1.10% | 9 |
| Aug 18, 2025 | 283.00 | 283.15 | 280.89 | 281.87 | 281.87 | -0.66% | 53 |
| Aug 15, 2025 | 279.99 | 283.75 | 279.99 | 283.75 | 283.75 | 1.31% | 3 |
| Aug 14, 2025 | 282.40 | 282.57 | 279.63 | 280.09 | 280.09 | -0.52% | 98 |
| Aug 13, 2025 | 281.58 | 281.69 | 280.00 | 281.56 | 281.56 | 0.97% | 14 |
| Aug 12, 2025 | 280.10 | 281.05 | 278.24 | 278.85 | 278.85 | -0.87% | 40 |
| Aug 11, 2025 | 281.60 | 281.86 | 279.00 | 281.29 | 281.29 | -0.81% | 21 |
| Aug 8, 2025 | 285.00 | 285.00 | 283.58 | 283.58 | 283.58 | 0.15% | 10 |
| Aug 7, 2025 | 281.65 | 283.19 | 281.65 | 283.16 | 283.16 | 0.12% | 12 |
| Aug 6, 2025 | 282.85 | 284.06 | 281.67 | 282.81 | 282.81 | 0.57% | 8 |
| Aug 5, 2025 | 281.69 | 281.69 | 279.78 | 281.22 | 281.22 | 0.44% | 4 |
| Aug 4, 2025 | 279.00 | 281.45 | 277.78 | 280.00 | 280.00 | 0.67% | 124 |
| Aug 1, 2025 | 277.28 | 278.47 | 273.00 | 278.14 | 278.14 | 2.33% | 20 |
| Jul 31, 2025 | 285.68 | 286.01 | 271.82 | 271.82 | 271.82 | -6.77% | 81 |
| Jul 30, 2025 | 293.84 | 293.84 | 290.53 | 291.57 | 291.57 | 0.86% | 8 |
| Jul 29, 2025 | 287.77 | 289.09 | 287.77 | 289.09 | 289.09 | 0.72% | 3 |
| Jul 28, 2025 | 289.06 | 289.06 | 285.53 | 287.01 | 287.01 | 0.63% | 7 |
| Jul 25, 2025 | 289.80 | 290.33 | 285.22 | 285.22 | 285.22 | -1.21% | 10 |
| Jul 24, 2025 | 288.00 | 289.27 | 288.00 | 288.72 | 288.72 | -0.27% | 5 |
| Jul 23, 2025 | 291.19 | 291.35 | 289.20 | 289.50 | 289.50 | 0.35% | 5 |
| Jul 22, 2025 | 286.26 | 290.17 | 285.83 | 288.50 | 288.50 | 0.60% | 11 |
| Jul 21, 2025 | 284.70 | 286.77 | 284.30 | 286.77 | 286.77 | 1.83% | 9 |
| Jul 18, 2025 | 282.49 | 282.71 | 281.02 | 281.62 | 281.62 | -0.96% | 68 |
| Jul 17, 2025 | 286.60 | 286.74 | 284.34 | 284.34 | 284.34 | 0.17% | 18 |
| Jul 16, 2025 | 285.10 | 285.97 | 283.77 | 283.85 | 283.85 | -0.50% | 6 |
| Jul 15, 2025 | 289.67 | 290.39 | 284.80 | 285.28 | 285.28 | -1.71% | 11 |
| Jul 14, 2025 | 288.64 | 290.57 | 287.75 | 290.24 | 290.24 | 0.87% | 26 |
| Jul 11, 2025 | 287.75 | 288.54 | 286.71 | 287.75 | 287.75 | -1.65% | 7 |
| Jul 10, 2025 | 290.18 | 292.59 | 287.79 | 292.59 | 292.59 | 1.65% | 2 |
| Jul 9, 2025 | 290.00 | 293.61 | 287.85 | 287.85 | 287.85 | -1.41% | 38 |
| Jul 8, 2025 | 290.45 | 293.12 | 289.47 | 291.98 | 291.98 | -0.21% | 23 |
| Jul 7, 2025 | 298.87 | 298.87 | 291.30 | 292.60 | 292.60 | -1.89% | 45 |
| Jul 3, 2025 | 300.00 | 300.00 | 296.16 | 298.22 | 298.22 | 0.46% | 9 |