Warehouse Reit (WHR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/03/2024 76.90p 78.90p 75.66p 77.90p 1335433
07/03/2024 75.70p 78.30p 75.00p 77.00p 1340922
06/03/2024 74.60p 78.00p 74.60p 75.70p 1293694
05/03/2024 74.70p 76.40p 74.50p 74.90p 1776028
04/03/2024 76.10p 78.30p 74.90p 75.40p 1076151
01/03/2024 76.00p 78.20p 75.30p 76.10p 1593835
29/02/2024 76.00p 78.30p 75.20p 75.60p 811269
28/02/2024 79.00p 80.00p 76.70p 77.50p 1260219
27/02/2024 81.10p 81.60p 78.60p 79.20p 660751
26/02/2024 81.70p 84.50p 79.60p 80.00p 2019877
23/02/2024 83.00p 85.80p 81.38p 81.70p 560091
22/02/2024 84.20p 86.00p 82.10p 83.00p 725039
21/02/2024 83.70p 85.80p 82.10p 82.50p 922499
20/02/2024 83.50p 85.40p 82.00p 82.00p 1978102
19/02/2024 84.00p 85.90p 82.50p 83.40p 600661
16/02/2024 84.40p 86.00p 83.30p 83.60p 326510
15/02/2024 84.00p 85.70p 83.50p 83.50p 425709
14/02/2024 83.10p 85.90p 82.80p 82.80p 1051539
13/02/2024 85.80p 86.70p 82.50p 82.70p 605016
12/02/2024 84.00p 87.00p 83.70p 86.00p 714197
09/02/2024 85.00p 86.00p 84.10p 84.10p 458398
08/02/2024 83.60p 85.90p 83.60p 85.10p 652613
07/02/2024 82.60p 85.10p 82.60p 84.30p 652315
06/02/2024 83.00p 85.60p 82.50p 84.10p 481966
05/02/2024 84.30p 86.90p 84.00p 84.10p 495615
02/02/2024 85.20p 87.80p 84.60p 84.60p 251041
01/02/2024 84.50p 87.30p 84.50p 85.00p 778518
31/01/2024 86.00p 87.80p 85.10p 86.80p 4047835
30/01/2024 84.20p 86.90p 84.20p 86.80p 632678
29/01/2024 85.00p 87.00p 83.40p 86.20p 512725
26/01/2024 85.90p 85.90p 82.10p 85.70p 1015567
25/01/2024 84.60p 85.80p 82.90p 84.20p 430450
24/01/2024 85.00p 85.10p 81.60p 84.50p 539770
23/01/2024 85.00p 85.00p 82.96p 83.70p 1302207
22/01/2024 82.60p 84.90p 81.40p 83.70p 624098
19/01/2024 83.00p 83.90p 81.80p 82.10p 1013087
18/01/2024 83.30p 84.00p 81.57p 82.10p 3165344
17/01/2024 85.10p 86.90p 81.90p 82.50p 1040553
16/01/2024 86.90p 88.80p 85.50p 85.80p 414092
15/01/2024 87.40p 88.30p 85.80p 86.60p 396283
12/01/2024 89.50p 89.50p 86.30p 87.20p 525942
11/01/2024 89.50p 90.30p 85.50p 86.40p 525938
10/01/2024 89.50p 90.10p 86.30p 86.90p 371155
09/01/2024 88.00p 88.80p 86.00p 88.00p 605811
08/01/2024 89.00p 89.68p 85.60p 88.50p 293585
05/01/2024 91.00p 91.00p 85.60p 88.60p 536993
04/01/2024 92.00p 92.00p 87.50p 87.70p 520846
03/01/2024 92.90p 92.90p 88.20p 88.50p 981477
02/01/2024 90.00p 92.80p 89.90p 90.90p 1474315
29/12/2023 91.00p 92.80p 90.40p 92.00p 264868
28/12/2023 91.70p 92.80p 91.00p 92.00p 492916
27/12/2023 91.00p 91.80p 89.10p 91.80p 452355
22/12/2023 91.30p 92.10p 89.10p 91.70p 100887
21/12/2023 90.80p 91.90p 89.10p 91.10p 796630
20/12/2023 90.00p 91.50p 87.00p 91.50p 1152119
19/12/2023 90.00p 90.00p 86.40p 88.10p 420867
18/12/2023 88.80p 88.80p 86.14p 88.10p 1046255
15/12/2023 90.00p 90.00p 86.90p 87.20p 1231604
14/12/2023 87.00p 89.40p 83.10p 87.00p 1433344
13/12/2023 87.20p 87.20p 82.70p 84.20p 459517
12/12/2023 87.00p 87.00p 83.30p 83.80p 1448867
11/12/2023 85.60p 86.11p 83.10p 85.90p 905289
08/12/2023 87.00p 87.00p 83.10p 85.60p 715334
07/12/2023 87.20p 87.20p 83.30p 84.60p 366428
06/12/2023 85.50p 86.20p 83.47p 85.70p 887742
05/12/2023 82.00p 85.70p 81.30p 84.70p 664624
04/12/2023 85.50p 85.50p 81.10p 82.00p 797449
01/12/2023 86.00p 86.00p 81.20p 83.50p 577331
30/11/2023 85.70p 87.10p 82.00p 82.00p 1001099
29/11/2023 85.60p 86.60p 83.10p 85.30p 541481
28/11/2023 85.30p 85.70p 84.10p 85.00p 583490
27/11/2023 84.60p 85.80p 83.60p 85.60p 673516
24/11/2023 82.20p 84.50p 80.90p 84.10p 1746322
23/11/2023 83.10p 84.20p 80.70p 83.80p 376127
22/11/2023 81.40p 84.20p 80.80p 83.30p 527161
21/11/2023 84.00p 84.30p 81.10p 81.10p 456590
20/11/2023 82.10p 84.60p 82.10p 83.80p 494630
17/11/2023 85.00p 85.00p 81.50p 83.00p 1434254
16/11/2023 83.00p 85.10p 81.00p 81.00p 933319
15/11/2023 87.50p 88.70p 83.20p 83.50p 1674208
14/11/2023 81.00p 86.80p 79.80p 86.60p 1316299
13/11/2023 80.10p 81.80p 80.00p 80.90p 1009096
10/11/2023 80.80p 80.90p 78.50p 80.60p 766612
09/11/2023 78.00p 81.40p 77.46p 80.80p 913290
08/11/2023 79.20p 81.70p 77.90p 78.20p 772187
07/11/2023 78.20p 81.90p 78.10p 79.00p 590082
06/11/2023 81.00p 82.90p 78.70p 79.60p 452427
03/11/2023 81.00p 83.70p 76.90p 82.60p 745005
02/11/2023 74.90p 80.70p 74.00p 80.20p 914491
01/11/2023 71.30p 74.40p 71.03p 73.60p 580224
31/10/2023 72.00p 73.20p 71.66p 72.50p 886721
30/10/2023 71.30p 72.20p 68.10p 71.20p 651753
27/10/2023 71.50p 72.90p 70.10p 72.10p 550105
26/10/2023 69.00p 71.00p 68.00p 70.50p 1329990
25/10/2023 70.70p 74.10p 69.00p 69.70p 701233
24/10/2023 71.00p 73.90p 70.20p 71.50p 958393
23/10/2023 72.20p 74.00p 70.50p 72.20p 441017
20/10/2023 74.60p 76.44p 71.60p 72.70p 1118789
19/10/2023 75.50p 79.40p 73.70p 74.10p 272140
18/10/2023 78.30p 80.40p 75.60p 76.10p 308357
17/10/2023 78.50p 80.40p 77.00p 78.50p 663131
16/10/2023 78.30p 80.40p 77.00p 77.30p 429339
13/10/2023 80.00p 82.20p 77.46p 78.10p 422526
12/10/2023 81.00p 82.20p 79.60p 79.80p 504526
11/10/2023 79.40p 82.20p 78.10p 81.30p 1485207
10/10/2023 79.00p 81.62p 78.30p 80.80p 1008653
09/10/2023 80.30p 80.70p 77.80p 78.00p 939017
06/10/2023 79.60p 80.50p 78.10p 79.80p 597958
05/10/2023 78.30p 80.30p 77.00p 79.90p 560468
04/10/2023 79.00p 81.70p 77.00p 78.00p 1171474
03/10/2023 82.60p 82.60p 78.20p 78.80p 906377
02/10/2023 82.40p 83.10p 80.10p 80.60p 2087384
29/09/2023 80.00p 83.60p 78.40p 82.10p 789764
28/09/2023 81.40p 81.63p 79.00p 79.20p 939650
27/09/2023 84.80p 84.80p 80.50p 81.10p 1104207
26/09/2023 82.00p 83.50p 81.70p 83.10p 990469
25/09/2023 83.90p 84.20p 81.80p 83.10p 665611
22/09/2023 82.90p 84.70p 81.80p 84.30p 682081
21/09/2023 82.60p 84.50p 81.40p 83.80p 1312747
20/09/2023 81.00p 84.58p 81.00p 83.30p 1577686
19/09/2023 80.20p 81.00p 78.60p 80.30p 1067104
18/09/2023 82.40p 82.80p 78.50p 78.80p 1654327
15/09/2023 85.00p 85.00p 82.45p 82.70p 8277224
14/09/2023 81.20p 85.00p 80.10p 85.00p 1158144
13/09/2023 79.70p 81.70p 78.10p 81.40p 1365715
12/09/2023 84.00p 84.00p 78.50p 79.70p 880300
11/09/2023 84.00p 84.00p 80.90p 81.10p 701377
08/09/2023 80.60p 83.90p 80.30p 81.30p 575494
07/09/2023 82.20p 84.90p 80.20p 80.80p 866478
06/09/2023 82.90p 84.50p 82.48p 84.10p 615292
05/09/2023 84.10p 85.80p 82.20p 82.90p 621716
04/09/2023 84.00p 85.60p 83.10p 83.90p 544058
01/09/2023 87.00p 87.00p 83.90p 83.90p 690362
31/08/2023 86.00p 86.60p 83.20p 85.20p 1034594
30/08/2023 83.40p 85.90p 82.90p 84.40p 703217
29/08/2023 83.00p 85.60p 82.30p 83.90p 840442
25/08/2023 81.60p 82.50p 81.00p 82.40p 596331
24/08/2023 82.90p 85.60p 81.60p 82.00p 967918
23/08/2023 83.00p 83.00p 78.50p 82.40p 1207132
22/08/2023 78.00p 81.30p 78.00p 79.80p 926752
21/08/2023 79.60p 82.80p 78.40p 78.40p 732546
18/08/2023 81.00p 83.65p 79.70p 80.50p 910753
17/08/2023 83.20p 85.50p 81.80p 81.80p 485331
16/08/2023 84.40p 84.90p 82.89p 84.00p 404895
15/08/2023 83.10p 85.60p 81.80p 83.90p 854216
14/08/2023 86.90p 87.60p 83.10p 84.60p 505062
11/08/2023 86.70p 89.70p 84.80p 84.80p 783908
10/08/2023 88.10p 89.70p 85.60p 87.90p 580175
09/08/2023 87.40p 89.70p 85.89p 87.10p 547948
08/08/2023 84.90p 86.90p 84.20p 86.60p 610145
07/08/2023 84.20p 86.30p 82.90p 84.80p 679816
04/08/2023 83.70p 86.90p 83.30p 85.10p 675174
03/08/2023 87.00p 87.00p 83.20p 85.40p 553932
02/08/2023 83.30p 87.50p 82.70p 83.60p 873246
01/08/2023 85.80p 87.90p 84.10p 85.30p 490922
31/07/2023 87.00p 87.80p 84.10p 85.80p 652343
28/07/2023 86.60p 88.90p 84.30p 84.70p 679342
27/07/2023 87.00p 88.77p 86.70p 86.80p 345298
26/07/2023 87.00p 90.80p 85.00p 86.30p 761172
25/07/2023 90.50p 91.10p 86.10p 86.90p 1310022
24/07/2023 93.00p 93.00p 88.20p 88.40p 879985
21/07/2023 89.20p 90.30p 88.20p 89.40p 621880
20/07/2023 90.00p 92.80p 86.40p 90.00p 1537991
19/07/2023 85.00p 89.60p 84.79p 89.20p 1620683
18/07/2023 83.50p 83.50p 80.20p 82.50p 1496839
17/07/2023 83.30p 84.80p 80.70p 80.70p 652363
14/07/2023 84.50p 85.70p 83.40p 84.30p 453955
13/07/2023 84.40p 85.50p 83.00p 85.20p 1074524
12/07/2023 79.50p 84.60p 77.10p 84.40p 1964154
11/07/2023 77.70p 79.70p 77.60p 79.60p 948563
10/07/2023 79.50p 80.00p 77.44p 77.50p 1302199
07/07/2023 79.50p 81.96p 78.50p 78.50p 639011
06/07/2023 82.00p 84.50p 79.70p 80.60p 1107342
05/07/2023 82.50p 83.70p 82.10p 83.40p 1059805
04/07/2023 82.20p 85.20p 80.30p 84.20p 1040139
03/07/2023 78.00p 82.10p 78.00p 82.00p 711154
30/06/2023 79.70p 82.50p 78.40p 79.40p 1358182
29/06/2023 80.00p 81.60p 79.30p 79.70p 844182
28/06/2023 82.00p 82.60p 79.10p 81.60p 988114
27/06/2023 79.30p 81.00p 78.80p 79.80p 659839
26/06/2023 80.40p 80.40p 76.80p 79.10p 1075657
23/06/2023 81.00p 82.90p 78.30p 78.30p 1073159
22/06/2023 81.80p 84.60p 80.34p 81.20p 1198069
21/06/2023 82.00p 85.90p 82.00p 82.30p 845843
20/06/2023 84.50p 85.50p 83.00p 85.10p 1230056
19/06/2023 86.20p 87.20p 83.50p 84.40p 2771319
16/06/2023 89.00p 89.00p 86.10p 86.10p 2139473
15/06/2023 89.00p 90.00p 85.50p 86.80p 2471804
14/06/2023 88.30p 90.90p 88.30p 89.40p 1346042
13/06/2023 92.00p 92.60p 88.20p 88.30p 1572169
12/06/2023 89.00p 91.60p 89.00p 91.40p 1454335
09/06/2023 93.50p 93.50p 88.10p 89.40p 1895180
08/06/2023 94.00p 95.80p 90.40p 90.40p 1769972
07/06/2023 96.60p 98.70p 94.40p 94.40p 1472932
06/06/2023 104.40p 104.40p 95.68p 96.70p 1985518
05/06/2023 105.00p 106.40p 103.40p 103.40p 1315633
02/06/2023 100.00p 105.80p 100.00p 105.00p 488657
01/06/2023 100.80p 103.00p 99.10p 102.00p 544383
31/05/2023 101.00p 102.40p 99.50p 101.00p 1044378
30/05/2023 98.30p 102.00p 98.30p 101.60p 627459

*Close Price adjusted for both dividends and splits