1. Share Prices

  2. Warehouse Reit PLC (WHR)

83.90p-1.70 (-1.99%)17 May 2024, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Warehouse Reit PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202486.00p86.00p83.21p83.90p406,675
May 16, 202485.70p86.00p84.60p85.60p387,448
May 15, 202483.10p85.80p82.56p85.50p946,765
May 14, 202483.80p84.80p82.00p83.60p431,342
May 13, 202483.20p84.90p82.40p83.10p474,471
May 10, 202483.60p84.60p83.46p83.80p707,921
May 9, 202483.10p85.00p82.70p84.50p271,171
May 8, 202483.10p85.90p83.10p84.60p387,670
May 7, 202484.80p85.30p83.30p85.00p838,049
May 3, 202482.60p84.60p80.70p83.10p2,254,872
May 2, 202480.40p82.90p80.40p83.00p733,792
May 1, 202478.50p81.00p78.50p80.30p988,520
Apr 30, 202480.20p81.40p78.60p80.20p681,597
Apr 29, 202478.50p80.60p78.50p79.90p669,824
Apr 26, 202479.40p80.30p77.20p79.70p469,338
Apr 25, 202479.50p79.90p77.10p79.10p604,050
Apr 24, 202480.40p81.00p77.90p78.50p882,360
Apr 23, 202479.50p80.40p78.90p79.80p488,360
Apr 22, 202477.70p79.00p77.50p79.00p363,852
Apr 19, 202476.00p78.80p76.00p77.50p441,749
Apr 18, 202477.40p78.80p76.10p77.80p510,547
Apr 17, 202476.60p78.40p76.60p77.00p575,463
Apr 16, 202477.00p78.40p76.70p77.60p827,988
Apr 15, 202477.70p79.70p77.30p78.60p1,412,524
Apr 12, 202478.80p79.30p77.90p78.30p593,724
Apr 11, 202477.80p79.00p76.91p78.00p776,500
Apr 10, 202478.60p80.00p76.69p77.70p1,452,267
Apr 9, 202478.80p80.00p78.00p79.00p930,317
Apr 8, 202478.30p80.80p78.30p78.70p781,932
Apr 5, 202482.00p82.00p78.10p78.20p874,622
Apr 4, 202482.00p82.40p81.70p82.00p1,093,583
Apr 3, 202483.00p83.84p81.00p81.10p837,510
Apr 2, 202482.80p84.00p82.00p82.70p2,787,400
Mar 28, 202482.00p83.00p79.60p82.60p1,548,007
Mar 27, 202479.00p80.80p79.00p80.50p1,242,428
Mar 26, 202479.80p81.90p78.10p80.80p815,166
Mar 25, 202480.60p82.00p79.00p81.00p678,719
Mar 22, 202479.90p82.00p79.00p82.00p1,142,913
Mar 21, 202479.60p80.70p79.00p79.70p1,215,380
Mar 20, 202480.00p80.00p77.50p79.00p1,344,948
Mar 19, 202477.50p79.90p76.10p78.60p656,954
Mar 18, 202477.00p78.70p76.10p77.90p1,104,764
Mar 15, 202477.40p78.90p76.70p77.20p1,390,892
Mar 14, 202478.00p79.90p76.10p77.40p1,097,604
Mar 13, 202478.80p79.66p77.90p78.20p1,168,153
Mar 12, 202478.00p79.99p78.00p78.80p1,183,536
Mar 11, 202478.20p79.30p76.30p79.30p849,960
Mar 8, 202476.90p78.90p75.66p77.90p1,482,613
Mar 7, 202475.70p78.30p75.00p77.00p1,415,446
Mar 6, 202474.60p78.00p74.60p75.70p1,431,359
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day. Today's data available from 8:15am.