Market data

Select a section

Warehouse Reit

(WHR)
Sector: Real Estate Investment Trusts
105.60p
1.20p 1.15
Last updated: 16:49:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 105.00p 106.00p 103.00p 105.60p 2,386,511
10/04/2025 105.00p 105.80p 102.51p 104.40p 3,635,871
09/04/2025 102.80p 103.40p 98.60p 101.60p 5,634,743
08/04/2025 98.90p 103.00p 95.20p 103.00p 3,682,344
07/04/2025 99.00p 106.40p 90.70p 98.00p 7,014,127
04/04/2025 107.60p 107.60p 100.20p 101.00p 5,704,093
03/04/2025 107.60p 108.20p 106.80p 107.40p 4,451,263
02/04/2025 109.00p 109.00p 107.20p 108.00p 2,119,567
01/04/2025 107.00p 108.20p 107.00p 108.00p 5,784,981
31/03/2025 109.40p 109.40p 106.80p 106.80p 7,474,404
28/03/2025 109.80p 110.00p 107.60p 108.60p 6,224,603
27/03/2025 109.40p 110.00p 108.00p 109.00p 5,746,447
26/03/2025 104.40p 106.80p 104.40p 106.40p 4,300,027
25/03/2025 107.60p 108.40p 104.00p 105.00p 12,246,772
24/03/2025 103.40p 105.00p 102.20p 102.40p 841,363
21/03/2025 107.00p 107.00p 102.40p 103.60p 1,352,227
20/03/2025 106.60p 106.60p 102.35p 103.80p 1,278,856
19/03/2025 104.40p 106.60p 104.00p 104.20p 1,685,262
18/03/2025 106.00p 106.60p 104.40p 104.40p 2,463,252
17/03/2025 106.00p 106.00p 101.60p 105.20p 2,411,864
14/03/2025 105.00p 105.80p 103.40p 105.00p 3,786,792
13/03/2025 106.00p 106.00p 103.20p 104.00p 2,962,444
12/03/2025 105.00p 105.00p 101.00p 105.00p 2,480,115
11/03/2025 103.00p 104.00p 99.71p 103.20p 2,390,020
10/03/2025 99.30p 102.41p 96.10p 101.80p 1,077,475
07/03/2025 96.70p 99.40p 94.57p 99.20p 1,370,835
06/03/2025 97.30p 98.50p 94.70p 96.40p 1,043,442
05/03/2025 98.10p 98.90p 95.76p 97.10p 2,776,667
04/03/2025 100.60p 102.60p 97.40p 98.20p 13,383,209
28/02/2025 81.70p 82.40p 80.90p 82.40p 10,541,104
27/02/2025 82.40p 83.30p 81.80p 82.20p 1,336,259
26/02/2025 84.10p 84.70p 82.70p 83.00p 1,358,408
25/02/2025 84.90p 84.90p 83.50p 84.00p 1,835,852
24/02/2025 84.80p 84.90p 83.20p 83.60p 2,695,698
21/02/2025 82.00p 84.50p 82.00p 83.90p 992,970
20/02/2025 82.60p 83.70p 82.60p 83.50p 1,760,304
19/02/2025 83.00p 84.40p 82.40p 82.80p 1,737,919
18/02/2025 83.00p 84.20p 83.00p 83.50p 789,125
17/02/2025 83.00p 84.90p 83.00p 84.00p 1,291,155
14/02/2025 81.00p 84.90p 81.00p 84.50p 1,371,406
13/02/2025 81.90p 83.70p 81.20p 83.70p 1,276,736
12/02/2025 80.90p 83.00p 80.90p 81.90p 2,487,891
11/02/2025 81.80p 83.70p 81.60p 82.20p 2,227,032
10/02/2025 78.90p 80.90p 78.90p 80.30p 958,805
07/02/2025 81.80p 81.80p 79.50p 79.50p 867,147
06/02/2025 77.00p 81.80p 77.00p 80.10p 1,226,612
05/02/2025 77.60p 80.10p 77.60p 80.10p 1,306,114
04/02/2025 78.10p 79.50p 76.80p 77.70p 991,825
03/02/2025 78.60p 79.70p 77.90p 78.00p 1,519,393
31/01/2025 79.00p 80.40p 78.50p 80.40p 1,359,139
30/01/2025 78.30p 79.70p 78.10p 79.30p 985,771
29/01/2025 80.00p 80.00p 78.30p 78.30p 796,958
28/01/2025 79.00p 79.80p 77.20p 79.60p 788,002
27/01/2025 78.10p 79.00p 77.43p 78.30p 668,588
24/01/2025 77.00p 80.90p 77.00p 77.90p 641,097
23/01/2025 79.00p 79.10p 77.10p 78.20p 1,146,692
22/01/2025 79.20p 80.00p 77.60p 78.00p 980,604
21/01/2025 77.60p 80.00p 77.60p 79.20p 827,554
20/01/2025 80.40p 80.60p 78.40p 78.40p 952,238
17/01/2025 80.50p 80.80p 79.70p 80.40p 742,638
16/01/2025 81.00p 81.00p 78.40p 79.90p 652,433
15/01/2025 77.90p 80.10p 77.60p 79.90p 1,053,615
14/01/2025 75.00p 77.20p 75.00p 77.20p 930,899
13/01/2025 77.50p 77.50p 75.40p 76.10p 1,666,831
10/01/2025 76.50p 76.65p 74.71p 76.20p 1,002,178
09/01/2025 75.10p 76.13p 74.29p 75.00p 1,213,337
08/01/2025 76.30p 78.20p 74.60p 75.20p 1,143,069
07/01/2025 77.50p 78.20p 77.40p 77.40p 1,051,287
06/01/2025 79.90p 79.90p 77.70p 77.90p 900,044
03/01/2025 78.50p 79.60p 78.30p 78.60p 636,386
02/01/2025 77.10p 79.10p 77.10p 78.80p 1,067,142
01/01/2025 79.90p 79.90p 77.16p 78.60p 446,683
31/12/2024 79.90p 79.90p 77.16p 78.60p 446,683
30/12/2024 76.00p 78.20p 76.00p 77.70p 548,098
27/12/2024 79.00p 79.41p 77.90p 77.90p 805,104
26/12/2024 76.00p 79.00p 76.00p 78.90p 930,283
25/12/2024 76.00p 79.00p 76.00p 78.90p 930,283
24/12/2024 76.00p 79.00p 76.00p 78.90p 930,283
23/12/2024 76.70p 78.70p 76.50p 77.40p 963,619
20/12/2024 76.70p 77.40p 76.20p 77.30p 1,415,767
19/12/2024 78.70p 78.90p 76.60p 76.80p 1,514,460
18/12/2024 78.00p 80.00p 78.00p 79.70p 924,872
17/12/2024 79.60p 80.20p 78.90p 79.90p 1,169,662
16/12/2024 80.00p 81.32p 79.70p 79.80p 863,234
13/12/2024 80.50p 81.80p 79.80p 80.70p 959,277
12/12/2024 79.80p 81.90p 79.80p 80.30p 1,402,964
11/12/2024 80.50p 81.10p 79.60p 79.90p 3,216,901
10/12/2024 81.00p 82.90p 79.65p 80.80p 1,037,917
09/12/2024 82.20p 82.60p 80.80p 80.80p 1,145,063
06/12/2024 82.20p 82.80p 81.90p 82.40p 950,746
05/12/2024 82.60p 83.40p 81.10p 82.30p 720,593
04/12/2024 81.70p 83.30p 81.50p 82.20p 842,955
03/12/2024 82.50p 83.00p 81.70p 81.90p 3,537,015
02/12/2024 83.70p 85.10p 82.40p 82.40p 723,589
29/11/2024 84.10p 84.50p 83.50p 83.70p 906,523
28/11/2024 87.00p 87.00p 83.90p 83.90p 1,367,646
27/11/2024 86.00p 87.30p 85.93p 86.80p 1,294,340
26/11/2024 86.00p 86.90p 85.80p 86.20p 892,051
25/11/2024 86.20p 86.90p 85.30p 86.50p 1,415,585
22/11/2024 84.40p 86.30p 84.40p 84.70p 862,990
21/11/2024 83.70p 84.74p 83.30p 84.70p 1,020,369
20/11/2024 84.40p 84.40p 83.40p 83.70p 982,576
19/11/2024 82.90p 84.40p 82.58p 84.40p 619,814
18/11/2024 83.40p 84.00p 82.00p 82.70p 1,281,690
15/11/2024 83.00p 84.30p 83.00p 83.60p 1,367,310
14/11/2024 83.70p 83.80p 82.10p 83.60p 911,955
13/11/2024 83.50p 83.80p 82.30p 82.30p 1,173,289
12/11/2024 83.90p 85.40p 82.93p 83.30p 524,461
11/11/2024 83.00p 85.50p 83.00p 83.90p 612,564
08/11/2024 82.80p 84.80p 82.80p 84.20p 449,312
07/11/2024 82.80p 84.30p 82.60p 84.20p 1,465,087
06/11/2024 85.20p 86.60p 82.60p 82.60p 996,090
05/11/2024 86.00p 86.90p 84.70p 84.70p 627,555
04/11/2024 85.40p 86.90p 85.40p 85.50p 814,734
01/11/2024 87.00p 89.90p 85.55p 86.20p 1,259,698
31/10/2024 89.30p 90.00p 86.20p 86.20p 1,351,666
30/10/2024 90.70p 92.80p 89.30p 90.00p 957,931
29/10/2024 89.80p 90.20p 89.20p 90.10p 1,594,109
28/10/2024 88.80p 90.00p 87.10p 89.60p 877,571
25/10/2024 88.00p 88.80p 87.20p 88.30p 1,445,018
24/10/2024 87.40p 87.80p 87.00p 87.00p 315,103
23/10/2024 86.10p 87.60p 86.10p 87.00p 987,633
22/10/2024 87.20p 88.30p 87.00p 87.30p 909,962
21/10/2024 88.20p 88.80p 87.90p 88.00p 881,283
18/10/2024 89.00p 89.00p 86.40p 88.50p 817,510
17/10/2024 87.70p 88.40p 86.30p 88.00p 259,650
16/10/2024 88.20p 89.50p 87.80p 88.20p 791,208
15/10/2024 86.80p 88.40p 85.40p 88.10p 954,203
14/10/2024 85.30p 87.60p 85.30p 87.00p 531,228

Market data

Select a section