Warehouse REIT plc (LON:WHR)
London · Delayed Price · Currency is GBP · Price in GBX 113.00
-0.40 (-0.35%)
Inactive · Last trade price on Oct 8, 2025
Warehouse REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 113.40 | 113.40 | 113.00 | 113.00 | 113.00 | -0.35% | 255,691 |
| Oct 7, 2025 | 113.40 | 113.40 | 113.00 | 113.40 | 113.40 | 0.35% | 145,115 |
| Oct 6, 2025 | 113.00 | 113.40 | 113.00 | 113.00 | 113.00 | - | 255,651 |
| Oct 3, 2025 | 113.00 | 113.20 | 113.00 | 113.00 | 113.00 | - | 740,993 |
| Oct 2, 2025 | 113.40 | 113.40 | 113.00 | 113.00 | 113.00 | - | 308,530 |
| Oct 1, 2025 | 113.00 | 113.40 | 113.00 | 113.00 | 113.00 | - | 715,316 |
| Sep 30, 2025 | 113.00 | 113.40 | 113.00 | 113.00 | 113.00 | - | 266,016 |
| Sep 29, 2025 | 113.20 | 113.20 | 113.00 | 113.00 | 113.00 | - | 384,274 |
| Sep 26, 2025 | 113.80 | 113.80 | 113.00 | 113.00 | 113.00 | - | 806,985 |
| Sep 25, 2025 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | 782,458 |
| Sep 24, 2025 | 113.00 | 113.60 | 113.00 | 113.00 | 113.00 | -0.18% | 412,258 |
| Sep 23, 2025 | 113.00 | 113.80 | 113.00 | 113.20 | 113.20 | 0.18% | 516,263 |
| Sep 22, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -1.05% | 2,951,294 |
| Sep 19, 2025 | 113.00 | 114.20 | 113.00 | 114.20 | 114.20 | 1.06% | 2,148,729 |
| Sep 18, 2025 | 113.20 | 114.00 | 113.00 | 113.00 | 113.00 | -0.35% | 825,689 |
| Sep 17, 2025 | 113.00 | 113.40 | 113.00 | 113.40 | 113.40 | 0.35% | 1,841,424 |
| Sep 16, 2025 | 113.00 | 113.20 | 113.00 | 113.00 | 113.00 | - | 480,999 |
| Sep 15, 2025 | 113.00 | 113.40 | 113.00 | 113.00 | 113.00 | -0.35% | 11,697,130 |
| Sep 12, 2025 | 113.00 | 114.40 | 113.00 | 113.40 | 113.40 | 0.35% | 798,402 |
| Sep 11, 2025 | 113.40 | 113.80 | 113.00 | 113.00 | 113.00 | - | 1,506,763 |
| Sep 10, 2025 | 113.00 | 113.40 | 113.00 | 113.00 | 113.00 | - | 2,483,393 |
| Sep 9, 2025 | 112.80 | 113.40 | 112.80 | 113.00 | 113.00 | - | 875,353 |
| Sep 8, 2025 | 115.00 | 115.00 | 112.64 | 113.00 | 113.00 | -0.53% | 885,182 |
| Sep 5, 2025 | 113.00 | 114.20 | 112.83 | 113.60 | 113.60 | 0.18% | 1,112,213 |
| Sep 4, 2025 | 113.40 | 115.00 | 113.00 | 113.40 | 113.40 | - | 981,318 |
| Sep 3, 2025 | 113.20 | 113.60 | 112.80 | 113.40 | 113.40 | - | 4,199,757 |
| Sep 2, 2025 | 113.60 | 113.60 | 112.80 | 113.40 | 113.40 | - | 4,638,585 |
| Sep 1, 2025 | 113.00 | 113.80 | 112.80 | 113.40 | 113.40 | 0.35% | 1,218,769 |
| Aug 29, 2025 | 113.40 | 113.40 | 113.00 | 113.00 | 113.00 | -0.35% | 3,748,348 |
| Aug 28, 2025 | 113.40 | 113.40 | 113.00 | 113.40 | 113.40 | - | 2,592,258 |
| Aug 27, 2025 | 113.40 | 113.60 | 113.00 | 113.40 | 113.40 | - | 14,229,060 |
| Aug 26, 2025 | 113.40 | 113.80 | 113.40 | 113.40 | 113.40 | -0.18% | 3,621,471 |
| Aug 22, 2025 | 113.40 | 113.80 | 112.80 | 113.60 | 113.60 | -0.35% | 130,738,500 |
| Aug 21, 2025 | 114.40 | 114.40 | 113.80 | 114.00 | 114.00 | - | 1,110,227 |
| Aug 20, 2025 | 114.00 | 114.20 | 113.60 | 114.00 | 114.00 | 0.18% | 3,828,981 |
| Aug 19, 2025 | 113.60 | 114.40 | 113.60 | 113.80 | 113.80 | - | 1,322,060 |
| Aug 18, 2025 | 114.20 | 114.40 | 113.60 | 113.80 | 113.80 | -0.18% | 1,862,909 |
| Aug 15, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.70% | 929,814 |
| Aug 14, 2025 | 114.20 | 114.80 | 114.00 | 114.80 | 114.80 | 0.70% | 1,353,481 |
| Aug 13, 2025 | 114.80 | 115.00 | 114.00 | 114.00 | 114.00 | - | 8,428,855 |
| Aug 12, 2025 | 114.60 | 115.40 | 114.00 | 114.00 | 114.00 | -0.70% | 1,680,149 |
| Aug 11, 2025 | 114.40 | 114.80 | 114.20 | 114.80 | 114.80 | 0.53% | 1,108,508 |
| Aug 8, 2025 | 114.40 | 114.80 | 114.20 | 114.20 | 114.20 | -0.70% | 3,970,081 |
| Aug 7, 2025 | 115.80 | 115.80 | 114.20 | 115.00 | 115.00 | -0.86% | 10,261,320 |
| Aug 6, 2025 | 114.80 | 116.00 | 114.40 | 116.00 | 116.00 | 0.87% | 3,188,289 |
| Aug 5, 2025 | 114.60 | 116.00 | 114.40 | 115.00 | 115.00 | 0.35% | 1,699,684 |
| Aug 4, 2025 | 116.20 | 116.20 | 114.60 | 114.60 | 114.60 | - | 1,281,452 |
| Aug 1, 2025 | 114.20 | 115.00 | 114.20 | 114.60 | 114.60 | 0.35% | 2,369,088 |
| Jul 31, 2025 | 115.20 | 115.20 | 114.20 | 114.20 | 114.20 | -0.70% | 1,188,053 |
| Jul 30, 2025 | 114.20 | 115.60 | 114.20 | 115.00 | 115.00 | 0.70% | 2,303,068 |