Market data

Select a section

Urban Logistics Reit

(SHED)
Sector: Real Estate Investment Trusts
156.00p
0.00p 0.00
Last updated: 16:37:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/07/2025 156.60p 156.00p 156.00p 156.00p 0
07/07/2025 156.60p 156.00p 156.00p 156.00p 0
04/07/2025 156.60p 156.00p 156.00p 156.00p 0
03/07/2025 156.60p 156.00p 156.00p 156.00p 0
02/07/2025 156.60p 156.00p 156.00p 156.00p 0
01/07/2025 156.60p 156.00p 156.00p 156.00p 0
30/06/2025 156.60p 156.00p 156.00p 156.00p 0
27/06/2025 156.60p 156.00p 156.00p 156.00p 0
26/06/2025 156.60p 156.00p 156.00p 156.00p 0
25/06/2025 156.60p 156.00p 156.00p 156.00p 0
24/06/2025 156.60p 156.00p 156.00p 156.00p 0
23/06/2025 156.60p 156.00p 156.00p 156.00p 0
20/06/2025 156.60p 157.20p 155.00p 156.00p 23,936,947
19/06/2025 159.80p 159.80p 154.60p 155.60p 11,492,680
18/06/2025 155.20p 157.60p 154.80p 157.60p 3,548,906
17/06/2025 153.40p 155.40p 152.69p 155.00p 5,093,739
16/06/2025 154.00p 155.00p 153.80p 154.40p 3,831,535
13/06/2025 157.00p 157.00p 153.80p 153.80p 5,345,212
12/06/2025 159.00p 159.00p 154.50p 156.40p 5,794,535
11/06/2025 154.20p 159.80p 154.20p 155.20p 4,017,690
10/06/2025 160.80p 160.80p 153.40p 156.40p 15,970,114
09/06/2025 154.20p 154.20p 152.20p 154.20p 9,616,458
06/06/2025 153.00p 154.20p 150.87p 152.60p 7,035,779
05/06/2025 158.60p 158.60p 152.45p 153.00p 5,910,566
04/06/2025 158.80p 159.60p 158.20p 158.20p 6,991,622
03/06/2025 153.40p 160.80p 153.40p 159.60p 2,670,560
02/06/2025 163.40p 163.40p 158.60p 159.60p 4,153,422
30/05/2025 158.60p 160.20p 158.40p 159.80p 7,109,198
29/05/2025 157.60p 159.00p 156.60p 158.40p 24,842,038
28/05/2025 154.40p 157.60p 154.40p 157.00p 11,051,436
27/05/2025 157.00p 157.40p 155.60p 156.00p 24,689,455
26/05/2025 154.00p 159.80p 153.20p 154.20p 1,748,064
23/05/2025 154.00p 159.80p 153.20p 154.20p 1,748,064
22/05/2025 155.00p 156.30p 153.80p 154.00p 6,748,874
21/05/2025 155.20p 157.00p 153.00p 154.60p 5,374,848
20/05/2025 153.80p 159.60p 153.00p 154.60p 6,241,855
19/05/2025 155.00p 155.00p 152.20p 152.80p 2,718,034
16/05/2025 155.00p 155.00p 150.00p 153.60p 11,542,179
15/05/2025 153.40p 153.80p 149.00p 152.60p 11,172,432
14/05/2025 156.80p 156.80p 149.20p 150.40p 26,123,966
13/05/2025 150.00p 151.60p 149.20p 149.40p 7,570,347
12/05/2025 145.60p 156.40p 145.60p 150.00p 16,789,586
09/05/2025 148.80p 152.60p 147.20p 152.40p 34,485,600
08/05/2025 150.00p 150.00p 145.20p 145.60p 3,769,368
07/05/2025 149.00p 149.60p 146.00p 146.60p 4,217,099
06/05/2025 148.40p 151.40p 143.80p 148.60p 1,664,252
05/05/2025 148.00p 148.40p 146.00p 147.20p 2,386,668
02/05/2025 148.00p 148.40p 146.00p 147.20p 2,386,668
01/05/2025 148.00p 148.00p 145.20p 146.40p 1,379,727
30/04/2025 148.00p 148.00p 143.20p 145.60p 3,987,595
29/04/2025 145.40p 146.80p 144.80p 145.00p 11,743,735
28/04/2025 146.80p 146.80p 144.60p 144.60p 1,190,246
25/04/2025 145.80p 146.60p 145.20p 145.60p 3,745,359
24/04/2025 144.20p 147.20p 144.20p 145.40p 2,413,579
23/04/2025 147.00p 148.20p 143.60p 144.00p 10,903,373
22/04/2025 146.00p 147.60p 142.80p 144.00p 6,678,477
21/04/2025 143.20p 146.00p 142.60p 145.40p 7,379,334
18/04/2025 143.20p 146.00p 142.60p 145.40p 7,379,334
17/04/2025 143.20p 146.00p 142.60p 145.40p 7,379,334
16/04/2025 142.60p 145.00p 141.80p 142.60p 6,270,092
15/04/2025 139.20p 143.10p 138.20p 142.00p 8,837,963
14/04/2025 127.60p 140.00p 127.60p 138.60p 7,381,383
11/04/2025 120.00p 133.20p 120.00p 128.00p 5,834,947
10/04/2025 120.40p 126.60p 120.00p 123.40p 5,301,261
09/04/2025 115.00p 119.40p 113.60p 115.60p 2,669,200
08/04/2025 118.00p 119.40p 114.60p 119.20p 3,130,757
07/04/2025 117.00p 121.00p 111.80p 116.00p 2,748,063
04/04/2025 131.00p 131.00p 120.95p 121.00p 2,601,252
03/04/2025 131.00p 131.00p 127.40p 127.60p 4,274,809
02/04/2025 128.00p 129.20p 127.30p 128.80p 1,961,135
01/04/2025 130.20p 132.20p 128.20p 128.20p 1,532,377
31/03/2025 134.00p 134.00p 130.00p 130.00p 2,151,899
28/03/2025 130.20p 134.00p 130.20p 132.20p 2,069,048
27/03/2025 131.40p 133.40p 131.28p 132.60p 1,486,807
26/03/2025 130.00p 132.60p 129.40p 132.40p 1,623,657
25/03/2025 133.00p 133.00p 128.00p 129.00p 2,203,696
24/03/2025 130.00p 130.00p 127.20p 128.40p 1,261,806
21/03/2025 127.20p 128.20p 126.60p 127.80p 3,388,151
20/03/2025 128.00p 130.60p 127.60p 127.60p 2,826,086
19/03/2025 130.80p 132.00p 128.20p 128.60p 1,369,409
18/03/2025 131.00p 133.20p 130.80p 131.00p 3,765,318
17/03/2025 131.20p 132.60p 131.00p 131.20p 1,825,555
14/03/2025 128.60p 132.40p 128.00p 131.40p 4,421,912
13/03/2025 131.00p 131.20p 127.60p 128.40p 5,107,216
12/03/2025 125.00p 134.40p 125.00p 131.20p 6,228,571
11/03/2025 123.00p 127.30p 123.00p 125.80p 2,915,485
10/03/2025 120.00p 125.80p 120.00p 125.00p 2,967,339
07/03/2025 115.40p 124.40p 114.76p 122.20p 3,365,899
06/03/2025 119.00p 119.00p 115.60p 116.00p 1,601,355
05/03/2025 117.00p 119.60p 116.40p 116.40p 3,063,502
04/03/2025 118.00p 120.60p 116.80p 118.20p 14,667,568
03/03/2025 112.60p 116.80p 112.60p 114.60p 1,192,149
28/02/2025 113.00p 115.60p 113.00p 115.60p 3,529,670
27/02/2025 113.00p 116.00p 113.00p 114.00p 1,617,305
26/02/2025 113.00p 115.40p 113.00p 115.20p 788,098
25/02/2025 115.00p 115.00p 113.20p 114.00p 1,025,784
24/02/2025 118.00p 118.00p 113.40p 113.80p 1,595,316
21/02/2025 118.00p 118.00p 115.20p 115.20p 834,324
20/02/2025 115.20p 115.80p 114.80p 115.80p 1,461,236
19/02/2025 115.40p 117.20p 115.20p 115.20p 2,087,261
18/02/2025 116.60p 117.60p 114.40p 117.00p 957,869
17/02/2025 116.80p 117.24p 116.20p 117.00p 1,695,661
14/02/2025 115.00p 117.20p 114.80p 117.00p 2,533,402
13/02/2025 112.00p 115.60p 111.20p 115.40p 1,925,277
12/02/2025 109.20p 113.60p 109.20p 112.60p 1,703,590
11/02/2025 112.00p 112.00p 110.40p 111.40p 1,315,089
10/02/2025 108.20p 111.40p 108.20p 111.20p 813,682
07/02/2025 110.40p 111.40p 108.80p 108.80p 2,468,254
06/02/2025 108.20p 111.10p 108.20p 108.80p 1,168,287
05/02/2025 109.00p 109.40p 106.20p 108.80p 882,176
04/02/2025 105.00p 107.20p 105.00p 106.40p 1,331,714
03/02/2025 105.40p 107.60p 105.20p 106.40p 1,847,465
31/01/2025 107.00p 109.80p 106.81p 109.60p 2,926,678
30/01/2025 104.60p 107.40p 104.00p 107.20p 1,695,915
29/01/2025 105.00p 105.00p 103.00p 103.80p 2,198,043
28/01/2025 101.80p 104.05p 101.20p 103.80p 1,586,610
27/01/2025 102.20p 102.54p 100.20p 101.80p 794,411
24/01/2025 105.00p 105.00p 100.80p 101.60p 1,010,654
23/01/2025 102.00p 103.00p 101.40p 101.60p 1,806,232
22/01/2025 103.00p 104.20p 101.60p 101.60p 2,815,412
21/01/2025 104.40p 105.00p 102.20p 103.20p 4,790,881
20/01/2025 103.00p 106.20p 102.60p 102.60p 8,955,000
17/01/2025 102.60p 105.40p 102.60p 105.40p 5,332,443
16/01/2025 103.00p 106.20p 103.00p 105.20p 2,689,280
15/01/2025 104.00p 106.00p 102.39p 105.20p 1,503,430
14/01/2025 104.00p 104.00p 100.60p 101.20p 1,137,659
13/01/2025 100.80p 102.34p 100.18p 100.80p 1,275,516
10/01/2025 102.40p 102.40p 99.80p 100.80p 3,771,357
09/01/2025 98.00p 100.60p 97.60p 100.60p 2,851,008

Market data

Select a section