Skip to main content
logo
Public Storage (LON:0KS3)
London flag London · Delayed Price · Currency is GBP · Price in USD
300.63
+1.51 (0.50%)
Jun 3, 2026, 12:08 PM GMT

LON:0KS3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026306.00306.00297.58300.63-1.04%4
Jun 2, 2026304.61304.61293.99297.53297.530.20%24
Jun 1, 2026312.15312.15296.05296.93296.93-2.75%466
May 29, 2026315.96315.96302.93305.34305.34-1.22%82
May 28, 2026303.12311.65302.10309.12309.120.92%14
May 27, 2026302.59310.37302.59306.31306.310.20%7
May 26, 2026305.82307.06302.00305.71305.710.07%438
May 22, 2026301.16309.52301.16305.50305.500.66%6
May 21, 2026294.93303.50294.93303.50303.500.91%13
May 20, 2026297.47306.79297.47300.76300.762.56%76
May 19, 2026292.97295.48289.83293.24293.24-0.55%95
May 18, 2026299.96299.96290.83294.86294.860.77%358
May 15, 2026302.86303.33292.60292.60292.60-3.75%25
May 14, 2026305.76306.72302.22304.00304.00-1.08%7
May 13, 2026304.50315.96304.50307.31307.31-1.06%4
May 12, 2026311.51313.00307.12310.60310.60-0.11%74
May 11, 2026313.51313.51309.03310.94310.94-0.48%876
May 8, 2026310.87313.03306.30312.43312.431.92%19
May 7, 2026307.47312.99303.31306.53306.53-1.14%247
May 6, 2026304.00311.12299.43310.06310.063.51%40
May 5, 2026295.36299.54293.18299.54299.541.32%70
May 4, 2026305.25305.25291.88295.64295.64-1.45%357
May 1, 2026302.83303.02299.97299.99299.990.12%8
Apr 30, 2026297.57300.38294.50299.63299.631.28%7
Apr 29, 2026299.20299.35291.95295.83295.83-1.82%679
Apr 28, 2026309.60315.00300.78301.30301.30-1.50%35
Apr 27, 2026303.90311.37303.90305.90305.90-1.53%13
Apr 24, 2026310.00311.89307.43310.64310.641.07%62
Apr 23, 2026294.60309.56294.60307.36307.360.77%17
Apr 22, 2026311.28311.28304.09305.00305.00-1.27%11
Apr 21, 2026314.99314.99308.22308.91308.91-0.75%23
Apr 20, 2026313.00313.00305.24311.24311.240.43%76
Apr 17, 2026301.14310.75300.57309.91309.912.24%57
Apr 16, 2026303.37303.37296.87303.12303.121.84%148
Apr 15, 2026306.00306.00295.98297.63297.63-1.19%21
Apr 14, 2026288.00301.22288.00301.22301.222.71%127
Apr 13, 2026291.00307.00290.97293.26293.26-0.37%70
Apr 10, 2026293.04296.11292.19294.34294.340.12%53
Apr 9, 2026292.03294.55285.78293.99293.991.72%18
Apr 8, 2026277.00289.61277.00289.03289.022.90%221
Apr 7, 2026277.00285.33277.00280.88280.880.95%35
Apr 2, 2026276.20280.55271.90278.25278.251.08%137
Apr 1, 2026276.29276.29265.87275.28275.272.04%79
Mar 31, 2026268.98270.35265.00269.76269.760.89%674
Mar 30, 2026270.35271.34263.00267.38267.380.58%89
Mar 27, 2026271.76271.76265.44265.83265.83-1.64%11
Mar 26, 2026273.47273.47259.18270.25270.251.00%18
Mar 25, 2026262.00270.69262.00267.58267.58-0.14%31
Mar 24, 2026273.49273.49266.18267.96267.96-2.21%39
Mar 23, 2026273.41275.17257.00274.01274.011.65%1,421