Warehouse REIT plc (LON:WHR)
London · Delayed Price · Currency is GBP · Price in GBX 114.60
+0.40 (0.35%)
Aug 1, 2025, 4:35 PM BST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 114.20 | 115.00 | 114.20 | 114.60 | 114.60 | 0.35% | 2,369,086 |
| Jul 31, 2025 | 115.20 | 115.20 | 114.20 | 114.20 | 114.20 | -0.70% | 1,188,052 |
| Jul 30, 2025 | 114.20 | 115.60 | 114.20 | 115.00 | 115.00 | 0.70% | 2,303,068 |
| Jul 29, 2025 | 114.20 | 114.60 | 114.20 | 114.20 | 114.20 | -0.17% | 2,170,602 |
| Jul 28, 2025 | 114.20 | 114.60 | 114.20 | 114.40 | 114.40 | 0.18% | 1,911,872 |
| Jul 25, 2025 | 114.40 | 114.60 | 114.20 | 114.20 | 114.20 | -0.17% | 1,663,052 |
| Jul 24, 2025 | 114.80 | 115.00 | 114.00 | 114.40 | 114.40 | -0.35% | 2,588,198 |
| Jul 23, 2025 | 115.80 | 115.80 | 114.80 | 114.80 | 114.80 | -0.69% | 3,587,827 |
| Jul 22, 2025 | 115.20 | 116.00 | 115.20 | 115.60 | 115.60 | -0.17% | 716,324 |
| Jul 21, 2025 | 115.20 | 115.80 | 115.00 | 115.80 | 115.80 | 0.52% | 7,098,566 |
| Jul 18, 2025 | 115.40 | 115.60 | 115.20 | 115.20 | 115.20 | - | 2,571,762 |
| Jul 17, 2025 | 115.00 | 115.60 | 115.00 | 115.20 | 115.20 | - | 1,651,654 |
| Jul 16, 2025 | 114.80 | 115.40 | 114.80 | 115.20 | 115.20 | 0.17% | 1,493,907 |
| Jul 15, 2025 | 114.60 | 115.20 | 114.60 | 115.00 | 115.00 | 0.35% | 2,516,335 |
| Jul 14, 2025 | 115.00 | 115.60 | 114.40 | 114.60 | 114.60 | -0.35% | 3,914,389 |
| Jul 11, 2025 | 115.40 | 115.80 | 113.40 | 115.00 | 115.00 | -0.35% | 17,790,795 |
| Jul 10, 2025 | 112.80 | 116.40 | 112.40 | 115.40 | 115.40 | 2.67% | 54,087,202 |
| Jul 9, 2025 | 112.00 | 112.60 | 112.00 | 112.40 | 112.40 | 0.18% | 2,183,503 |
| Jul 8, 2025 | 113.00 | 113.00 | 112.00 | 112.20 | 112.20 | -0.18% | 1,537,476 |
| Jul 7, 2025 | 111.20 | 112.40 | 111.20 | 112.40 | 112.40 | 1.08% | 594,336 |
| Jul 4, 2025 | 112.40 | 113.00 | 111.13 | 111.20 | 111.20 | -1.07% | 858,351 |
| Jul 3, 2025 | 113.80 | 113.80 | 112.20 | 112.40 | 112.40 | -1.23% | 1,479,708 |
| Jul 2, 2025 | 115.20 | 115.20 | 111.95 | 113.80 | 112.20 | -1.22% | 19,584,743 |
| Jul 1, 2025 | 113.60 | 115.40 | 113.00 | 115.20 | 113.58 | 1.95% | 9,788,747 |
| Jun 30, 2025 | 113.40 | 114.60 | 113.00 | 113.00 | 111.41 | - | 4,179,768 |
| Jun 27, 2025 | 113.00 | 113.60 | 113.00 | 113.00 | 111.41 | - | 14,927,390 |
| Jun 26, 2025 | 112.60 | 113.60 | 112.53 | 113.00 | 111.41 | 0.18% | 10,094,951 |
| Jun 25, 2025 | 112.00 | 114.20 | 112.00 | 112.80 | 111.21 | 5.62% | 41,573,663 |
| Jun 24, 2025 | 107.00 | 107.00 | 106.80 | 106.80 | 105.30 | -0.19% | 12,016,956 |
| Jun 23, 2025 | 107.00 | 107.00 | 106.80 | 107.00 | 105.50 | - | 2,297,850 |
| Jun 20, 2025 | 106.80 | 107.60 | 106.80 | 107.00 | 105.50 | 0.19% | 2,412,410 |
| Jun 19, 2025 | 106.90 | 107.20 | 106.80 | 106.80 | 105.30 | - | 1,881,805 |
| Jun 18, 2025 | 107.00 | 107.00 | 106.80 | 106.80 | 105.30 | -0.19% | 2,887,499 |
| Jun 17, 2025 | 106.60 | 107.00 | 106.50 | 107.00 | 105.50 | 0.38% | 16,904,681 |
| Jun 16, 2025 | 107.00 | 107.00 | 106.60 | 106.60 | 105.10 | -0.19% | 592,065 |
| Jun 13, 2025 | 107.00 | 107.00 | 106.60 | 106.80 | 105.30 | 0.19% | 1,599,741 |
| Jun 12, 2025 | 106.80 | 107.00 | 106.60 | 106.60 | 105.10 | - | 1,770,400 |
| Jun 11, 2025 | 107.00 | 107.00 | 106.60 | 106.60 | 105.10 | -0.19% | 923,682 |
| Jun 10, 2025 | 106.80 | 107.00 | 106.60 | 106.80 | 105.30 | 0.19% | 1,001,438 |
| Jun 9, 2025 | 107.00 | 107.00 | 106.60 | 106.60 | 105.10 | - | 1,944,839 |
| Jun 6, 2025 | 107.00 | 107.00 | 106.60 | 106.60 | 105.10 | -0.19% | 10,721,939 |
| Jun 5, 2025 | 107.20 | 107.20 | 106.60 | 106.80 | 105.30 | -0.19% | 11,676,556 |
| Jun 4, 2025 | 106.83 | 108.20 | 105.40 | 107.00 | 105.50 | 0.75% | 18,536,792 |
| Jun 3, 2025 | 106.00 | 106.40 | 105.40 | 106.20 | 104.71 | 0.19% | 3,044,157 |
| Jun 2, 2025 | 103.00 | 106.40 | 103.00 | 106.00 | 104.51 | 5.37% | 7,143,453 |
| May 30, 2025 | 100.00 | 100.60 | 98.20 | 100.60 | 99.19 | 1.31% | 2,524,728 |
| May 29, 2025 | 99.00 | 100.20 | 98.20 | 99.30 | 97.90 | 0.30% | 3,072,311 |
| May 28, 2025 | 99.00 | 100.00 | 99.00 | 99.00 | 97.61 | -0.20% | 1,501,059 |
| May 27, 2025 | 98.20 | 99.80 | 98.20 | 99.20 | 97.81 | 0.61% | 1,250,050 |
| May 23, 2025 | 99.40 | 99.40 | 98.50 | 98.60 | 97.21 | -0.40% | 542,744 |