Public Storage (LON:0KS3)
London · Delayed Price · Currency is GBP · Price in USD 295.34
+1.54 (0.52%)
Sep 11, 2026, 4:57 PM GMT
LON:0KS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 292.33 | 299.06 | 292.33 | 297.12 | 297.12 | 1.13% | 49 |
| Sep 10, 2026 | 299.25 | 299.25 | 292.13 | 293.80 | 293.80 | -0.57% | 100 |
| Sep 9, 2026 | 301.15 | 306.95 | 295.45 | 295.47 | 295.47 | -2.42% | 40 |
| Sep 8, 2026 | 302.00 | 303.92 | 297.50 | 302.80 | 302.80 | -0.03% | 66 |
| Sep 4, 2026 | 301.69 | 306.89 | 300.40 | 302.90 | 302.90 | -0.29% | 9 |
| Sep 3, 2026 | 304.00 | 304.74 | 299.66 | 303.79 | 303.79 | 0.84% | 29 |
| Sep 2, 2026 | 303.50 | 304.00 | 296.95 | 301.26 | 301.26 | -1.22% | 27 |
| Sep 1, 2026 | 306.89 | 307.97 | 304.32 | 304.97 | 304.97 | -0.38% | 48 |
| Aug 31, 2026 | 317.35 | 317.35 | 305.95 | 306.12 | 306.12 | -1.66% | 37 |
| Aug 28, 2026 | 308.13 | 314.58 | 308.13 | 311.30 | 311.30 | -0.67% | 988 |
| Aug 27, 2026 | 319.51 | 326.17 | 302.11 | 313.40 | 313.40 | -1.60% | 136 |
| Aug 26, 2026 | 320.15 | 324.92 | 318.50 | 318.50 | 318.50 | -1.08% | 319 |
| Aug 25, 2026 | 320.15 | 325.95 | 320.15 | 321.99 | 321.99 | -0.26% | 20 |
| Aug 24, 2026 | 324.74 | 324.74 | 319.92 | 322.84 | 322.84 | -0.03% | 29 |
| Aug 21, 2026 | 322.84 | 326.88 | 319.16 | 322.93 | 322.93 | 0.02% | 13 |
| Aug 20, 2026 | 330.00 | 330.00 | 321.88 | 322.87 | 322.87 | -0.84% | 32 |
| Aug 19, 2026 | 328.94 | 329.54 | 321.47 | 325.61 | 325.61 | -0.06% | 204 |
| Aug 18, 2026 | 321.40 | 329.48 | 321.40 | 325.81 | 325.81 | 0.41% | 186 |
| Aug 17, 2026 | 329.45 | 329.45 | 320.50 | 324.49 | 324.49 | -0.43% | 101 |
| Aug 14, 2026 | 327.15 | 331.06 | 325.01 | 325.90 | 325.90 | -0.34% | 14 |
| Aug 13, 2026 | 314.00 | 328.83 | 314.00 | 327.01 | 327.01 | 0.34% | 23 |
| Aug 12, 2026 | 324.52 | 325.93 | 322.27 | 325.92 | 325.92 | 0.19% | 353 |
| Aug 11, 2026 | 318.32 | 328.40 | 318.32 | 325.31 | 325.31 | 0.10% | 18 |
| Aug 10, 2026 | 326.89 | 331.02 | 320.02 | 325.00 | 325.00 | -0.71% | 33 |
| Aug 7, 2026 | 331.00 | 331.00 | 324.31 | 327.34 | 327.34 | 0.34% | 43 |
| Aug 6, 2026 | 331.00 | 331.00 | 322.33 | 326.22 | 326.22 | 0.06% | 6 |
| Aug 5, 2026 | 329.06 | 331.40 | 323.12 | 326.02 | 326.02 | 0.44% | 58 |
| Aug 4, 2026 | 330.23 | 330.23 | 321.31 | 324.59 | 324.59 | -0.51% | 26 |
| Aug 3, 2026 | 331.40 | 331.40 | 324.51 | 326.27 | 326.27 | 0.63% | 1,120 |
| Jul 31, 2026 | 317.83 | 324.24 | 315.35 | 324.24 | 324.24 | 2.41% | 140 |
| Jul 30, 2026 | 322.62 | 330.51 | 308.00 | 316.62 | 316.62 | -4.71% | 83 |
| Jul 29, 2026 | 336.85 | 336.85 | 329.09 | 332.27 | 332.27 | -0.26% | 139 |
| Jul 28, 2026 | 329.88 | 334.73 | 328.59 | 333.12 | 333.12 | 2.88% | 129 |
| Jul 27, 2026 | 320.90 | 330.03 | 320.51 | 323.79 | 323.79 | 0.62% | 55 |
| Jul 24, 2026 | 313.50 | 321.93 | 312.05 | 321.79 | 321.79 | 2.71% | 11 |
| Jul 23, 2026 | 304.41 | 316.94 | 304.41 | 313.29 | 313.29 | 1.16% | 36 |
| Jul 22, 2026 | 311.00 | 312.79 | 306.35 | 309.71 | 309.71 | 0.01% | 51 |
| Jul 21, 2026 | 318.35 | 318.35 | 309.68 | 309.68 | 309.68 | -1.68% | 62 |
| Jul 20, 2026 | 320.00 | 322.00 | 313.63 | 314.98 | 314.98 | -0.93% | 125 |
| Jul 17, 2026 | 328.70 | 331.30 | 317.94 | 317.94 | 317.94 | -1.15% | 166 |
| Jul 16, 2026 | 316.34 | 321.95 | 312.55 | 321.63 | 321.63 | 1.58% | 111 |
| Jul 15, 2026 | 315.00 | 322.83 | 315.00 | 316.62 | 316.62 | -1.71% | 268 |
| Jul 14, 2026 | 322.55 | 324.36 | 321.21 | 322.13 | 322.13 | 0.21% | 41 |
| Jul 13, 2026 | 323.77 | 325.42 | 318.70 | 321.47 | 321.47 | 1.20% | 94 |
| Jul 10, 2026 | 317.00 | 321.22 | 316.92 | 317.67 | 317.67 | -1.21% | 171 |
| Jul 9, 2026 | 319.36 | 324.37 | 312.43 | 321.55 | 321.55 | -0.04% | 43 |
| Jul 8, 2026 | 328.00 | 329.53 | 321.68 | 321.68 | 321.68 | -2.14% | 121 |
| Jul 7, 2026 | 315.00 | 330.67 | 315.00 | 328.72 | 328.72 | 2.14% | 221 |
| Jul 6, 2026 | 328.06 | 332.93 | 321.36 | 321.84 | 321.84 | -1.57% | 168 |
| Jul 2, 2026 | 321.46 | 327.87 | 320.52 | 326.99 | 326.99 | 0.72% | 81 |