Public Storage (LON:0KS3)
London · Delayed Price · Currency is GBP · Price in USD 285.30
+0.61 (0.21%)
Oct 2, 2026, 3:13 PM GMT
LON:0KS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 283.34 | 292.81 | 283.34 | 286.51 | - | 0.64% | 13 |
| Oct 1, 2026 | 282.79 | 286.14 | 280.00 | 284.69 | 284.69 | 0.01% | 452 |
| Sep 30, 2026 | 284.76 | 287.01 | 282.73 | 284.66 | 284.66 | 0.06% | 51,024 |
| Sep 29, 2026 | 283.10 | 286.34 | 283.01 | 284.49 | 284.49 | 0.01% | 379 |
| Sep 28, 2026 | 289.00 | 289.85 | 283.36 | 284.47 | 284.47 | -1.08% | 219 |
| Sep 25, 2026 | 285.19 | 287.70 | 283.99 | 287.59 | 287.59 | 0.73% | 295 |
| Sep 24, 2026 | 283.29 | 292.00 | 283.29 | 285.51 | 285.51 | -1.25% | 261 |
| Sep 23, 2026 | 288.38 | 292.03 | 286.50 | 289.13 | 289.13 | -1.90% | 35 |
| Sep 22, 2026 | 300.00 | 300.00 | 292.70 | 294.74 | 294.74 | -0.97% | 198 |
| Sep 21, 2026 | 299.55 | 302.45 | 294.52 | 297.63 | 297.63 | -0.29% | 121 |
| Sep 18, 2026 | 303.76 | 303.76 | 298.42 | 298.50 | 298.50 | -0.20% | 109 |
| Sep 17, 2026 | 292.44 | 299.99 | 292.44 | 299.11 | 299.11 | 0.27% | 28 |
| Sep 16, 2026 | 294.31 | 299.42 | 294.31 | 298.31 | 298.31 | 0.34% | 22 |
| Sep 15, 2026 | 299.99 | 299.99 | 290.37 | 297.31 | 297.31 | 1.35% | 464 |
| Sep 14, 2026 | 294.47 | 304.04 | 294.47 | 296.35 | 293.34 | -0.26% | 13 |
| Sep 11, 2026 | 292.33 | 299.06 | 292.33 | 297.12 | 294.10 | 1.13% | 49 |
| Sep 10, 2026 | 299.25 | 299.25 | 292.13 | 293.80 | 290.82 | -0.57% | 100 |
| Sep 9, 2026 | 301.15 | 306.95 | 295.45 | 295.47 | 292.47 | -2.42% | 40 |
| Sep 8, 2026 | 302.00 | 303.92 | 297.50 | 302.80 | 299.73 | -0.03% | 66 |
| Sep 4, 2026 | 301.69 | 306.89 | 300.40 | 302.90 | 299.83 | -0.29% | 9 |
| Sep 3, 2026 | 304.00 | 304.74 | 299.66 | 303.79 | 300.71 | 0.84% | 29 |
| Sep 2, 2026 | 303.50 | 304.00 | 296.95 | 301.26 | 298.20 | -1.22% | 27 |
| Sep 1, 2026 | 306.89 | 307.97 | 304.32 | 304.97 | 301.87 | -0.38% | 48 |
| Aug 31, 2026 | 317.35 | 317.35 | 305.95 | 306.12 | 303.01 | -1.66% | 37 |
| Aug 28, 2026 | 308.13 | 314.58 | 308.13 | 311.30 | 308.14 | -0.67% | 988 |
| Aug 27, 2026 | 319.51 | 326.17 | 302.11 | 313.40 | 310.22 | -1.60% | 136 |
| Aug 26, 2026 | 320.15 | 324.92 | 318.50 | 318.50 | 315.27 | -1.08% | 319 |
| Aug 25, 2026 | 320.15 | 325.95 | 320.15 | 321.99 | 318.72 | -0.26% | 20 |
| Aug 24, 2026 | 324.74 | 324.74 | 319.92 | 322.84 | 319.56 | -0.03% | 29 |
| Aug 21, 2026 | 322.84 | 326.88 | 319.16 | 322.93 | 319.65 | 0.02% | 13 |
| Aug 20, 2026 | 330.00 | 330.00 | 321.88 | 322.87 | 319.59 | -0.84% | 32 |
| Aug 19, 2026 | 328.94 | 329.54 | 321.47 | 325.61 | 322.31 | -0.06% | 204 |
| Aug 18, 2026 | 321.40 | 329.48 | 321.40 | 325.81 | 322.50 | 0.41% | 186 |
| Aug 17, 2026 | 329.45 | 329.45 | 320.50 | 324.49 | 321.20 | -0.43% | 101 |
| Aug 14, 2026 | 327.15 | 331.06 | 325.01 | 325.90 | 322.59 | -0.34% | 14 |
| Aug 13, 2026 | 314.00 | 328.83 | 314.00 | 327.01 | 323.69 | 0.34% | 23 |
| Aug 12, 2026 | 324.52 | 325.93 | 322.27 | 325.92 | 322.61 | 0.19% | 353 |
| Aug 11, 2026 | 318.32 | 328.40 | 318.32 | 325.31 | 322.01 | 0.10% | 18 |
| Aug 10, 2026 | 326.89 | 331.02 | 320.02 | 325.00 | 321.70 | -0.71% | 33 |
| Aug 7, 2026 | 331.00 | 331.00 | 324.31 | 327.34 | 324.02 | 0.34% | 43 |
| Aug 6, 2026 | 331.00 | 331.00 | 322.33 | 326.22 | 322.91 | 0.06% | 6 |
| Aug 5, 2026 | 329.06 | 331.40 | 323.12 | 326.02 | 322.71 | 0.44% | 58 |
| Aug 4, 2026 | 330.23 | 330.23 | 321.31 | 324.59 | 321.30 | -0.51% | 26 |
| Aug 3, 2026 | 331.40 | 331.40 | 324.51 | 326.27 | 322.96 | 0.63% | 1,120 |
| Jul 31, 2026 | 317.83 | 324.24 | 315.35 | 324.24 | 320.95 | 2.41% | 140 |
| Jul 30, 2026 | 322.62 | 330.51 | 308.00 | 316.62 | 313.41 | -4.71% | 83 |
| Jul 29, 2026 | 336.85 | 336.85 | 329.09 | 332.27 | 328.90 | -0.26% | 139 |
| Jul 28, 2026 | 329.88 | 334.73 | 328.59 | 333.12 | 329.74 | 2.88% | 129 |
| Jul 27, 2026 | 320.90 | 330.03 | 320.51 | 323.79 | 320.50 | 0.62% | 55 |
| Jul 24, 2026 | 313.50 | 321.93 | 312.05 | 321.79 | 318.52 | 2.71% | 11 |