Warehouse Reit (WHR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Warehouse Reit

Date Open High Low Close* Volume
08/10/2025 113.40p 113.40p 113.00p 113.00p 255688
07/10/2025 113.40p 113.40p 113.00p 113.40p 145117
06/10/2025 113.00p 113.40p 113.00p 113.00p 255651
03/10/2025 113.00p 113.20p 113.00p 113.00p 740991
02/10/2025 113.40p 113.40p 113.00p 113.00p 308529
01/10/2025 113.00p 113.40p 113.00p 113.00p 715319
30/09/2025 113.00p 113.40p 113.00p 113.00p 266017
29/09/2025 113.20p 113.20p 113.00p 113.00p 384273
26/09/2025 113.80p 113.80p 113.00p 113.00p 806987
25/09/2025 113.00p 114.00p 113.00p 113.00p 782457
24/09/2025 113.00p 113.60p 113.00p 113.00p 412257
23/09/2025 113.00p 113.80p 113.00p 113.20p 516264
22/09/2025 114.00p 114.00p 113.00p 113.00p 2951295
19/09/2025 113.00p 114.20p 113.00p 114.20p 2148729
18/09/2025 113.20p 114.00p 113.00p 113.00p 825688
17/09/2025 113.00p 113.40p 113.00p 113.40p 1841424
16/09/2025 113.00p 113.00p 113.00p 113.00p 471947
15/09/2025 113.00p 113.40p 113.00p 113.00p 11697142
12/09/2025 113.00p 114.40p 113.00p 113.40p 798404
11/09/2025 113.00p 113.00p 113.00p 113.00p 1276766
10/09/2025 113.00p 113.40p 113.00p 113.00p 2483392
09/09/2025 112.80p 113.40p 112.80p 113.00p 875353
08/09/2025 115.00p 115.00p 112.64p 113.00p 885179
05/09/2025 113.00p 114.20p 112.83p 113.60p 1112217
04/09/2025 113.40p 115.00p 113.00p 113.40p 981318
03/09/2025 113.20p 113.60p 112.80p 113.40p 4199757
02/09/2025 113.60p 113.60p 112.80p 113.40p 4593538
01/09/2025 113.00p 113.80p 112.80p 113.40p 1218773
29/08/2025 113.40p 113.40p 113.00p 113.00p 3748344
28/08/2025 113.40p 113.40p 113.00p 113.40p 2592259
27/08/2025 113.40p 113.60p 113.00p 113.40p 4935652
26/08/2025 113.40p 113.80p 113.40p 113.40p 3621471
22/08/2025 113.40p 113.80p 112.80p 113.60p 130738518
21/08/2025 114.40p 114.40p 113.80p 114.00p 1110224
20/08/2025 114.00p 114.20p 113.60p 114.00p 3828982
19/08/2025 113.60p 114.40p 113.60p 113.80p 1322060
18/08/2025 114.20p 114.40p 113.60p 113.80p 1862911
15/08/2025 115.00p 115.00p 114.00p 114.00p 929814
14/08/2025 114.20p 114.80p 114.00p 114.80p 1353478
13/08/2025 114.80p 115.00p 114.00p 114.00p 8428855
12/08/2025 114.60p 115.40p 114.00p 114.00p 1680150
11/08/2025 114.40p 114.80p 114.20p 114.80p 1108506
08/08/2025 114.40p 114.80p 114.20p 114.20p 3970082
07/08/2025 115.80p 115.80p 114.20p 115.00p 10261326
06/08/2025 114.80p 116.00p 114.40p 116.00p 2637259
05/08/2025 114.60p 116.00p 114.40p 115.00p 1699686
04/08/2025 116.20p 116.20p 114.60p 114.60p 1281383
01/08/2025 114.20p 115.00p 114.20p 114.60p 2369086
31/07/2025 115.20p 115.20p 114.20p 114.20p 1188021
30/07/2025 114.20p 115.60p 114.20p 115.00p 2303067
29/07/2025 114.20p 114.60p 114.20p 114.20p 2170602
28/07/2025 114.20p 114.60p 114.20p 114.40p 1911871
25/07/2025 114.40p 114.60p 114.20p 114.20p 1663052
24/07/2025 114.80p 115.00p 114.00p 114.40p 2588198
23/07/2025 115.80p 115.80p 114.80p 114.80p 3587827
22/07/2025 115.20p 116.00p 115.20p 115.60p 716324
21/07/2025 115.20p 115.80p 115.00p 115.80p 6410987
18/07/2025 115.40p 115.60p 115.20p 115.20p 2571762
17/07/2025 115.00p 115.60p 115.00p 115.20p 1651654
16/07/2025 114.80p 115.40p 114.80p 115.20p 1493907
15/07/2025 114.60p 115.20p 114.60p 115.00p 2516335
14/07/2025 115.00p 115.60p 114.40p 114.60p 3914389
11/07/2025 115.40p 115.80p 113.40p 115.00p 17790796
10/07/2025 112.80p 116.40p 112.40p 115.40p 54087200
09/07/2025 112.00p 112.60p 112.00p 112.40p 2183503
08/07/2025 113.00p 113.00p 112.00p 112.20p 1537476
07/07/2025 111.20p 112.40p 111.20p 112.40p 594335
04/07/2025 112.40p 113.00p 111.13p 111.20p 858351
03/07/2025 113.80p 113.80p 112.20p 112.40p 1479708
02/07/2025 115.20p 115.20p 111.95p 113.80p 19584744
01/07/2025 113.60p 115.40p 113.00p 115.20p 9788747
30/06/2025 113.40p 114.60p 113.00p 113.00p 4179768
27/06/2025 113.00p 113.60p 113.00p 113.00p 14927384
26/06/2025 112.60p 113.60p 112.53p 113.00p 10094951
25/06/2025 112.00p 114.20p 112.00p 112.80p 41573664
24/06/2025 107.00p 107.00p 106.80p 106.80p 12016954
23/06/2025 107.00p 107.00p 106.80p 107.00p 2297848
20/06/2025 106.80p 107.60p 106.80p 107.00p 2412410
19/06/2025 107.20p 107.20p 106.80p 106.80p 1874069
18/06/2025 107.00p 107.00p 106.80p 106.80p 2887498
17/06/2025 106.60p 107.00p 106.50p 107.00p 16904680
16/06/2025 107.00p 107.00p 106.60p 106.60p 592065
13/06/2025 107.00p 107.00p 106.60p 106.80p 1599740
12/06/2025 106.80p 107.00p 106.60p 106.60p 1770397
11/06/2025 107.00p 107.00p 106.60p 106.60p 923681
10/06/2025 106.80p 107.00p 106.60p 106.80p 1001438
09/06/2025 107.00p 107.00p 106.60p 106.60p 1944839
06/06/2025 107.00p 107.00p 106.60p 106.60p 10721937
05/06/2025 107.20p 107.20p 106.60p 106.80p 11676553
04/06/2025 106.00p 108.20p 105.40p 107.00p 18536792
03/06/2025 106.00p 106.40p 105.40p 106.20p 3044157
02/06/2025 103.00p 106.40p 103.00p 106.00p 7143453
30/05/2025 100.00p 100.60p 98.20p 100.60p 2524726
29/05/2025 99.00p 100.20p 98.20p 99.30p 3072311
28/05/2025 99.00p 100.00p 99.00p 99.00p 1501059
27/05/2025 98.20p 99.80p 98.20p 99.20p 1250050
23/05/2025 99.40p 99.40p 98.50p 98.60p 542744
22/05/2025 98.40p 99.50p 98.40p 99.00p 883018
21/05/2025 98.40p 99.50p 98.19p 99.00p 1101650
20/05/2025 96.00p 99.10p 96.00p 98.40p 4595257
19/05/2025 97.00p 99.40p 97.00p 98.20p 603385
16/05/2025 98.00p 99.30p 97.70p 98.60p 1743548
15/05/2025 98.00p 98.40p 97.00p 97.80p 1780977
14/05/2025 96.00p 97.40p 96.00p 97.40p 2747354
13/05/2025 94.50p 97.26p 94.50p 96.30p 3458972
12/05/2025 109.80p 110.80p 94.00p 94.90p 7745631
09/05/2025 110.00p 110.00p 107.61p 109.00p 941637
08/05/2025 108.80p 108.80p 107.20p 107.40p 1035500
07/05/2025 109.00p 109.00p 107.40p 107.60p 9136834
06/05/2025 109.00p 109.00p 108.04p 108.40p 794051
02/05/2025 108.60p 109.00p 107.99p 108.60p 1407510
01/05/2025 108.80p 109.00p 107.78p 108.60p 911457
30/04/2025 107.00p 108.00p 107.00p 108.00p 1821766
29/04/2025 107.00p 107.80p 106.40p 107.40p 1124803
28/04/2025 108.80p 108.80p 107.20p 107.40p 1236523
25/04/2025 109.00p 109.20p 107.94p 108.00p 1582545
24/04/2025 108.40p 109.20p 107.80p 108.60p 874044
23/04/2025 108.60p 108.80p 107.53p 108.00p 1556886
22/04/2025 109.00p 109.40p 107.40p 107.60p 1649617
17/04/2025 108.40p 109.00p 107.00p 108.80p 1517100
16/04/2025 108.40p 108.60p 107.27p 107.60p 1419432
15/04/2025 108.00p 108.60p 107.00p 108.20p 3233138
14/04/2025 106.00p 107.60p 104.80p 107.00p 1571547
11/04/2025 105.00p 106.00p 103.00p 105.60p 2386511
10/04/2025 105.00p 105.80p 102.51p 104.40p 3635871
09/04/2025 102.80p 103.40p 98.60p 101.60p 5634743
08/04/2025 98.90p 103.00p 95.20p 103.00p 3682344
07/04/2025 99.00p 106.40p 90.70p 98.00p 7014127
04/04/2025 107.60p 107.60p 100.20p 101.00p 5704093
03/04/2025 107.60p 108.20p 106.80p 107.40p 4451263
02/04/2025 109.00p 109.00p 107.20p 108.00p 2119567
01/04/2025 107.00p 108.20p 107.00p 108.00p 5784981
31/03/2025 109.40p 109.40p 106.80p 106.80p 7474404
28/03/2025 109.80p 110.00p 107.60p 108.60p 6224603
27/03/2025 109.40p 110.00p 108.00p 109.00p 5746447
26/03/2025 104.40p 106.80p 104.40p 106.40p 4300027
25/03/2025 107.60p 108.40p 104.00p 105.00p 12246772
24/03/2025 103.40p 105.00p 102.20p 102.40p 841363
21/03/2025 107.00p 107.00p 102.40p 103.60p 1352227
20/03/2025 106.60p 106.60p 102.35p 103.80p 1278856
19/03/2025 104.40p 106.60p 104.00p 104.20p 1685262
18/03/2025 106.00p 106.60p 104.40p 104.40p 2463252
17/03/2025 106.00p 106.00p 101.60p 105.20p 2411864
14/03/2025 105.00p 105.80p 103.40p 105.00p 3786792
13/03/2025 106.00p 106.00p 103.20p 104.00p 2962444
12/03/2025 105.00p 105.00p 101.00p 105.00p 2480115
11/03/2025 103.00p 104.00p 99.71p 103.20p 2390020
10/03/2025 99.30p 102.41p 96.10p 101.80p 1077475
07/03/2025 96.70p 99.40p 94.56p 99.20p 1370835
06/03/2025 97.30p 98.50p 94.70p 96.40p 1043442
05/03/2025 98.10p 98.90p 95.76p 97.10p 2776667
04/03/2025 100.60p 102.60p 97.40p 98.20p 13383209
03/03/2025 82.70p 84.80p 82.10p 84.80p 3176562
28/02/2025 81.70p 82.40p 80.90p 82.40p 10541104
27/02/2025 82.40p 83.30p 81.80p 82.20p 1336259
26/02/2025 84.10p 84.70p 82.70p 83.00p 1358408
25/02/2025 84.90p 84.90p 83.50p 84.00p 1835852
24/02/2025 84.80p 84.90p 83.20p 83.60p 2695698
21/02/2025 82.00p 84.50p 82.00p 83.90p 992970
20/02/2025 82.60p 83.70p 82.60p 83.50p 1760304
19/02/2025 83.00p 84.40p 82.40p 82.80p 1737919
18/02/2025 83.00p 84.20p 83.00p 83.50p 789125
17/02/2025 83.00p 84.90p 83.00p 84.00p 1291155
14/02/2025 81.00p 84.90p 81.00p 84.50p 1371406
13/02/2025 81.90p 83.70p 81.20p 83.70p 1276736
12/02/2025 80.90p 83.00p 80.90p 81.90p 2487891
11/02/2025 81.80p 83.70p 81.60p 82.20p 2227032
10/02/2025 78.90p 80.90p 78.90p 80.30p 958805
07/02/2025 81.80p 81.80p 79.50p 79.50p 867147
06/02/2025 77.00p 81.80p 77.00p 80.60p 1226612
05/02/2025 77.60p 80.10p 77.60p 80.10p 1306114
04/02/2025 78.10p 79.50p 76.80p 77.70p 991825
03/02/2025 78.60p 79.70p 77.90p 78.00p 1519393
31/01/2025 79.00p 80.40p 78.50p 80.40p 1359139
30/01/2025 78.30p 79.70p 78.10p 79.30p 985771
29/01/2025 80.00p 80.00p 78.30p 78.30p 796958
28/01/2025 79.00p 79.80p 77.20p 79.60p 788002
27/01/2025 78.10p 79.00p 77.43p 78.30p 668588
24/01/2025 77.00p 80.90p 77.00p 77.90p 641097
23/01/2025 79.00p 79.10p 77.10p 78.20p 1146692
22/01/2025 79.20p 80.00p 77.60p 78.00p 980604
21/01/2025 77.60p 80.00p 77.60p 79.20p 827554
20/01/2025 80.40p 80.60p 78.40p 78.40p 952238
17/01/2025 80.50p 80.80p 79.70p 80.40p 742638
16/01/2025 81.00p 81.00p 78.40p 79.70p 652433
15/01/2025 77.90p 80.10p 77.60p 79.90p 1053615
14/01/2025 75.00p 77.20p 75.00p 77.20p 930899
13/01/2025 77.50p 77.50p 75.40p 76.10p 1666831
10/01/2025 76.50p 76.65p 74.71p 76.20p 1002178
09/01/2025 75.10p 76.13p 74.29p 75.00p 1213337
08/01/2025 76.30p 78.20p 74.60p 75.20p 1143069
07/01/2025 77.50p 78.20p 77.40p 77.40p 1051287
06/01/2025 79.90p 79.90p 77.70p 77.90p 900044
03/01/2025 78.50p 79.60p 78.30p 78.60p 636386
02/01/2025 77.10p 79.10p 77.10p 78.80p 1067142
31/12/2024 79.90p 79.90p 77.16p 78.60p 446683
30/12/2024 76.00p 78.20p 76.00p 77.70p 548098
27/12/2024 79.00p 79.40p 77.90p 77.90p 805104
24/12/2024 76.00p 79.00p 76.00p 78.90p 930283
23/12/2024 76.70p 78.70p 76.50p 77.40p 963619

*Close Price adjusted for both dividends and splits