1. Share Prices

  2. Warehouse Reit PLC (WHR)

79.00p+0.50 (+0.64%)25 Apr 2024, 14:20
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
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
Mar 5, 202474.70p76.40p74.50p74.90p1,857,658
Mar 4, 202476.10p78.30p74.90p75.40p1,165,616
Mar 1, 202476.00p78.20p75.30p76.10p1,698,075
Feb 29, 202476.00p78.30p75.20p75.60p1,345,370
Feb 28, 202479.00p80.00p76.70p77.50p1,260,223
Feb 27, 202481.10p81.60p78.60p79.20p836,424
Feb 26, 202481.70p84.50p79.60p80.00p2,352,619
Feb 23, 202483.00p85.80p81.38p81.70p658,247
Feb 22, 202484.20p86.00p82.10p83.00p892,196
Feb 21, 202483.70p85.80p82.10p82.50p997,721
Feb 20, 202483.50p85.40p82.00p82.00p2,280,047
Feb 19, 202484.00p85.90p82.50p83.40p683,570
Feb 16, 202484.40p86.00p83.30p83.60p599,052
Feb 15, 202484.00p85.70p83.50p83.50p473,226
Feb 14, 202483.10p85.90p82.80p82.80p1,105,463
Feb 13, 202485.80p86.70p82.50p82.70p678,556
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,502.0013.47
Inchcape PLC783.008.90
Barclays PLC201.905.63
Unilever PLC4,070.005.36
Astrazeneca PLC11,962.005.37
Travis Perkins PLC735.223.19

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC305.00-11.08
Wh Smith PLC1,173.00-6.76
Legal & General Group PLC231.94-6.70
Indivior PLC1,434.00-5.28
Bae Systems PLC1,296.00-4.95