Urban Logistics Reit
(SHED)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
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
|
|
08/01/2025
|
106.00p
|
106.00p
|
98.90p
|
99.00p
|
2,886,049
|
|
07/01/2025
|
102.00p
|
103.20p
|
101.20p
|
101.20p
|
1,618,135
|
|
06/01/2025
|
106.00p
|
106.00p
|
102.40p
|
102.60p
|
1,032,641
|
|
03/01/2025
|
105.00p
|
105.00p
|
102.40p
|
103.60p
|
845,161
|
|
02/01/2025
|
105.00p
|
105.00p
|
102.20p
|
102.80p
|
1,532,009
|
|
01/01/2025
|
101.60p
|
103.00p
|
101.60p
|
102.40p
|
437,421
|
|
31/12/2024
|
101.60p
|
103.00p
|
101.60p
|
102.40p
|
437,421
|
|
30/12/2024
|
106.00p
|
106.00p
|
100.60p
|
101.80p
|
1,533,263
|
|
27/12/2024
|
102.40p
|
102.80p
|
101.80p
|
102.20p
|
1,577,311
|
|
26/12/2024
|
104.00p
|
104.20p
|
102.40p
|
102.40p
|
392,918
|
|
25/12/2024
|
104.00p
|
104.20p
|
102.40p
|
102.40p
|
392,918
|
|
24/12/2024
|
104.00p
|
104.20p
|
102.40p
|
102.40p
|
392,918
|
|
23/12/2024
|
102.00p
|
102.20p
|
101.00p
|
102.00p
|
995,488
|
|
20/12/2024
|
101.00p
|
102.00p
|
100.60p
|
102.00p
|
3,409,439
|
|
19/12/2024
|
102.80p
|
103.00p
|
101.20p
|
101.20p
|
3,182,834
|
|
18/12/2024
|
104.40p
|
104.80p
|
103.80p
|
103.80p
|
3,022,787
|
|
17/12/2024
|
105.00p
|
106.00p
|
103.80p
|
104.20p
|
2,169,399
|
|
16/12/2024
|
106.80p
|
109.00p
|
104.80p
|
105.60p
|
2,832,869
|
|
13/12/2024
|
108.60p
|
109.00p
|
106.40p
|
107.00p
|
2,523,602
|
|
12/12/2024
|
107.00p
|
109.60p
|
107.00p
|
108.00p
|
5,294,907
|
|
11/12/2024
|
108.60p
|
110.80p
|
107.60p
|
108.00p
|
2,134,703
|
|
10/12/2024
|
108.20p
|
109.40p
|
107.80p
|
108.00p
|
11,191,861
|
|
09/12/2024
|
108.20p
|
110.80p
|
108.20p
|
108.60p
|
3,690,320
|
|
06/12/2024
|
108.20p
|
110.40p
|
108.20p
|
110.20p
|
1,691,363
|
|
05/12/2024
|
111.40p
|
111.40p
|
108.80p
|
109.60p
|
1,013,310
|
|
04/12/2024
|
108.40p
|
110.00p
|
107.40p
|
109.60p
|
1,421,217
|
|
03/12/2024
|
108.00p
|
109.00p
|
107.60p
|
108.00p
|
1,809,168
|
|
02/12/2024
|
108.00p
|
109.80p
|
107.20p
|
108.20p
|
3,329,191
|