Skip to main content
logo
Public Storage (LON:0KS3)
London flag London · Delayed Price · Currency is GBP · Price in USD
322.61
+5.99 (1.89%)
Jul 31, 2026, 5:10 PM GMT

LON:0KS3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026317.83324.24315.35324.24324.242.41%140
Jul 30, 2026322.62330.51308.00316.62316.62-4.71%83
Jul 29, 2026336.85336.85329.09332.27332.27-0.26%139
Jul 28, 2026329.88334.73328.59333.12333.122.88%129
Jul 27, 2026320.90330.03320.51323.79323.790.62%55
Jul 24, 2026313.50321.93312.05321.79321.792.71%11
Jul 23, 2026304.41316.94304.41313.29313.291.16%36
Jul 22, 2026311.00312.79306.35309.71309.710.01%51
Jul 21, 2026318.35318.35309.68309.68309.68-1.68%62
Jul 20, 2026320.00322.00313.63314.98314.98-0.93%125
Jul 17, 2026328.70331.30317.94317.94317.94-1.15%166
Jul 16, 2026316.34321.95312.55321.63321.631.58%111
Jul 15, 2026315.00322.83315.00316.62316.62-1.71%268
Jul 14, 2026322.55324.36321.21322.13322.130.21%41
Jul 13, 2026323.77325.42318.70321.47321.471.20%94
Jul 10, 2026317.00321.22316.92317.67317.67-1.21%171
Jul 9, 2026319.36324.37312.43321.55321.55-0.04%43
Jul 8, 2026328.00329.53321.68321.68321.68-2.14%121
Jul 7, 2026315.00330.67315.00328.72328.722.14%221
Jul 6, 2026328.06332.93321.36321.84321.84-1.57%168
Jul 2, 2026321.46327.87320.52326.99326.990.72%81
Jul 1, 2026319.83324.65316.00324.65324.651.45%41
Jun 30, 2026324.35324.35317.08320.00320.00-0.32%11
Jun 29, 2026329.25329.25315.60321.04321.04-1.17%123
Jun 26, 2026322.00326.72320.03324.83324.832.55%149
Jun 25, 2026315.45323.00315.39316.74316.74-0.06%9
Jun 24, 2026312.30324.11312.30316.92316.92-1.88%24
Jun 23, 2026324.08325.75318.92322.98322.981.06%60
Jun 22, 2026314.45322.74314.23319.60319.600.10%73
Jun 18, 2026318.08320.33314.46319.27319.271.21%60
Jun 17, 2026321.70321.70315.15315.45315.45-1.58%43
Jun 16, 2026324.94326.00317.82320.50320.50-0.19%95
Jun 15, 2026323.20329.39321.10321.10321.10-0.16%154
Jun 12, 2026326.00328.35323.44324.62321.62-0.42%28
Jun 11, 2026329.38329.38322.52325.98322.97-0.59%1,061
Jun 10, 2026322.86331.33321.51327.92324.891.78%104
Jun 9, 2026310.15322.71309.56322.18319.203.74%277
Jun 8, 2026309.68315.00304.02310.55307.68-0.28%473
Jun 5, 2026304.94311.65304.94311.41308.532.13%56
Jun 4, 2026305.26308.00294.25304.91302.090.52%79
Jun 3, 2026306.00306.00296.67303.33300.531.95%26
Jun 2, 2026304.61304.61293.99297.53294.780.20%24
Jun 1, 2026312.15312.15296.05296.93294.19-2.75%466
May 29, 2026315.96315.96302.93305.34302.52-1.22%82
May 28, 2026303.12311.65302.10309.12306.260.92%14
May 27, 2026302.59310.37302.59306.31303.480.20%7
May 26, 2026305.82307.06302.00305.71302.880.07%438
May 22, 2026301.16309.52301.16305.50302.680.66%6
May 21, 2026294.93303.50294.93303.50300.700.91%13
May 20, 2026297.47306.79297.47300.76297.982.56%76