Skip to main content
logo
Public Storage (LON:0KS3)
London flag London · Delayed Price · Currency is GBP · Price in USD
322.27
+2.67 (0.84%)
Jun 23, 2026, 4:58 PM GMT

LON:0KS3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026314.45322.20314.23322.17322.170.91%72
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
May 19, 2026292.97295.48289.83293.24290.53-0.55%95
May 18, 2026299.96299.96290.83294.86292.140.77%358
May 15, 2026302.86303.33292.60292.60289.90-3.75%25
May 14, 2026305.76306.72302.22304.00301.19-1.08%7
May 13, 2026304.50315.96304.50307.31304.47-1.06%4
May 12, 2026311.51313.00307.12310.60307.73-0.11%74
May 11, 2026313.51313.51309.03310.94308.07-0.48%876
May 8, 2026310.87313.03306.30312.43309.541.92%19
May 7, 2026307.47312.99303.31306.53303.70-1.14%247
May 6, 2026304.00311.12299.43310.06307.193.51%40
May 5, 2026295.36299.54293.18299.54296.771.32%70
May 4, 2026305.25305.25291.88295.64292.91-1.45%357
May 1, 2026302.83303.02299.97299.99297.220.12%8
Apr 30, 2026297.57300.38294.50299.63296.861.28%7
Apr 29, 2026299.20299.35291.95295.83293.10-1.82%679
Apr 28, 2026309.60315.00300.78301.30298.52-1.50%35
Apr 27, 2026303.90311.37303.90305.90303.07-1.53%13
Apr 24, 2026310.00311.89307.43310.64307.771.07%62
Apr 23, 2026294.60309.56294.60307.36304.520.77%17
Apr 22, 2026311.28311.28304.09305.00302.18-1.27%11
Apr 21, 2026314.99314.99308.22308.91306.06-0.75%23
Apr 20, 2026313.00313.00305.24311.24308.360.43%76
Apr 17, 2026301.14310.75300.57309.91307.042.24%57
Apr 16, 2026303.37303.37296.87303.12300.321.84%148
Apr 15, 2026306.00306.00295.98297.63294.88-1.19%21
Apr 14, 2026288.00301.22288.00301.22298.442.71%127
Apr 13, 2026291.00307.00290.97293.26290.55-0.37%70
Apr 10, 2026293.04296.11292.19294.34291.620.12%53