Public Storage (LON:0KS3)
London · Delayed Price · Currency is GBP · Price in USD 307.31
-3.29 (-1.06%)
May 13, 2026, 6:22 PM GMT
LON:0KS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 304.50 | 313.51 | 304.50 | 313.51 | - | 0.94% | - |
| May 12, 2026 | 311.51 | 313.00 | 307.12 | 310.60 | 310.60 | -0.11% | 74 |
| May 11, 2026 | 313.51 | 313.51 | 309.03 | 310.94 | 310.94 | -0.48% | 876 |
| May 8, 2026 | 310.87 | 313.03 | 306.30 | 312.43 | 312.43 | 1.92% | 19 |
| May 7, 2026 | 307.47 | 312.99 | 303.31 | 306.53 | 306.53 | -1.14% | 247 |
| May 6, 2026 | 304.00 | 311.12 | 299.43 | 310.06 | 310.06 | 3.51% | 40 |
| May 5, 2026 | 295.36 | 299.54 | 293.18 | 299.54 | 299.54 | 1.32% | 70 |
| May 4, 2026 | 305.25 | 305.25 | 291.88 | 295.64 | 295.64 | -1.45% | 357 |
| May 1, 2026 | 302.83 | 303.02 | 299.97 | 299.99 | 299.99 | 0.12% | 8 |
| Apr 30, 2026 | 297.57 | 300.38 | 294.50 | 299.63 | 299.63 | 1.28% | 7 |
| Apr 29, 2026 | 299.20 | 299.35 | 291.95 | 295.83 | 295.83 | -1.82% | 679 |
| Apr 28, 2026 | 309.60 | 315.00 | 300.78 | 301.30 | 301.30 | -1.50% | 35 |
| Apr 27, 2026 | 303.90 | 311.37 | 303.90 | 305.90 | 305.90 | -1.53% | 13 |
| Apr 24, 2026 | 310.00 | 311.89 | 307.43 | 310.64 | 310.64 | 1.07% | 62 |
| Apr 23, 2026 | 294.60 | 309.56 | 294.60 | 307.36 | 307.36 | 0.77% | 17 |
| Apr 22, 2026 | 311.28 | 311.28 | 304.09 | 305.00 | 305.00 | -1.27% | 11 |
| Apr 21, 2026 | 314.99 | 314.99 | 308.22 | 308.91 | 308.91 | -0.75% | 23 |
| Apr 20, 2026 | 313.00 | 313.00 | 305.24 | 311.24 | 311.24 | 0.43% | 76 |
| Apr 17, 2026 | 301.14 | 310.75 | 300.57 | 309.91 | 309.91 | 2.24% | 57 |
| Apr 16, 2026 | 303.37 | 303.37 | 296.87 | 303.12 | 303.12 | 1.84% | 148 |
| Apr 15, 2026 | 306.00 | 306.00 | 295.98 | 297.63 | 297.63 | -1.19% | 21 |
| Apr 14, 2026 | 288.00 | 301.22 | 288.00 | 301.22 | 301.22 | 2.71% | 127 |
| Apr 13, 2026 | 291.00 | 307.00 | 290.97 | 293.26 | 293.26 | -0.37% | 70 |
| Apr 10, 2026 | 293.04 | 296.11 | 292.19 | 294.34 | 294.34 | 0.12% | 53 |
| Apr 9, 2026 | 292.03 | 294.55 | 285.78 | 293.99 | 293.99 | 1.72% | 18 |
| Apr 8, 2026 | 277.00 | 289.61 | 277.00 | 289.03 | 289.02 | 2.90% | 221 |
| Apr 7, 2026 | 277.00 | 285.33 | 277.00 | 280.88 | 280.88 | 0.95% | 35 |
| Apr 2, 2026 | 276.20 | 280.55 | 271.90 | 278.25 | 278.25 | 1.08% | 137 |
| Apr 1, 2026 | 276.29 | 276.29 | 265.87 | 275.28 | 275.27 | 2.04% | 79 |
| Mar 31, 2026 | 268.98 | 270.35 | 265.00 | 269.76 | 269.76 | 0.89% | 674 |
| Mar 30, 2026 | 270.35 | 271.34 | 263.00 | 267.38 | 267.38 | 0.58% | 89 |
| Mar 27, 2026 | 271.76 | 271.76 | 265.44 | 265.83 | 265.83 | -1.64% | 11 |
| Mar 26, 2026 | 273.47 | 273.47 | 259.18 | 270.25 | 270.25 | 1.00% | 18 |
| Mar 25, 2026 | 262.00 | 270.69 | 262.00 | 267.58 | 267.58 | -0.14% | 31 |
| Mar 24, 2026 | 273.49 | 273.49 | 266.18 | 267.96 | 267.96 | -2.21% | 39 |
| Mar 23, 2026 | 273.41 | 275.17 | 257.00 | 274.01 | 274.01 | 1.65% | 1,421 |
| Mar 20, 2026 | 272.94 | 278.69 | 269.48 | 269.56 | 269.56 | -2.41% | 60 |
| Mar 19, 2026 | 275.96 | 279.00 | 275.03 | 276.21 | 276.21 | -1.25% | 88 |
| Mar 18, 2026 | 288.88 | 288.88 | 278.88 | 279.72 | 279.72 | -3.02% | 138 |
| Mar 17, 2026 | 293.47 | 295.00 | 286.94 | 288.43 | 288.43 | -0.42% | 42 |
| Mar 16, 2026 | 297.96 | 297.96 | 277.64 | 289.66 | 289.66 | -3.61% | 666 |
| Mar 13, 2026 | 295.12 | 305.52 | 295.12 | 300.51 | 297.51 | 1.35% | 22 |
| Mar 12, 2026 | 296.71 | 303.99 | 296.00 | 296.52 | 293.55 | -1.80% | 421 |
| Mar 11, 2026 | 309.04 | 309.04 | 301.05 | 301.94 | 298.93 | -2.43% | 20 |
| Mar 10, 2026 | 309.95 | 310.56 | 302.47 | 309.46 | 306.37 | 1.52% | 10 |
| Mar 9, 2026 | 310.00 | 310.00 | 297.49 | 304.82 | 301.78 | -1.03% | 2,768 |
| Mar 6, 2026 | 310.00 | 310.00 | 301.41 | 308.00 | 304.93 | 0.64% | 13 |
| Mar 5, 2026 | 311.46 | 311.46 | 304.09 | 306.04 | 302.98 | -0.22% | 42 |
| Mar 4, 2026 | 310.00 | 310.00 | 301.62 | 306.72 | 303.66 | -0.11% | 49 |
| Mar 3, 2026 | 307.49 | 312.49 | 303.06 | 307.05 | 303.98 | -1.34% | 101 |