XLON:SHED
Urban Logistics REIT plc Stock Price (Quote)
£116.20
+0.400 (+0.345%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £105.00 | £116.20 | Wednesday, 1st May 2024 SHED.L stock ended at £116.20. This is 0.345% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.83% from a day low at £113.00 to a day high of £116.20. |
| 90 days | £105.00 | £131.00 | |
| 52 weeks | £98.10 | £144.80 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | £113.00 | £116.20 | £113.00 | £116.20 | 1 177 410 |
| Apr 30, 2024 | £115.00 | £115.80 | £112.46 | £115.80 | 1 582 637 |
| Apr 29, 2024 | £111.67 | £114.00 | £109.20 | £113.80 | 1 275 218 |
| Apr 26, 2024 | £112.00 | £112.80 | £109.20 | £111.80 | 709 545 |
| Apr 25, 2024 | £109.35 | £111.60 | £109.35 | £111.60 | 1 211 820 |
| Apr 24, 2024 | £113.60 | £113.60 | £109.72 | £110.40 | 621 500 |
| Apr 23, 2024 | £110.00 | £113.30 | £110.00 | £112.80 | 1 158 715 |
| Apr 22, 2024 | £110.20 | £112.00 | £108.20 | £111.40 | 635 195 |
| Apr 19, 2024 | £109.38 | £110.20 | £107.80 | £109.60 | 609 371 |
| Apr 18, 2024 | £108.00 | £109.80 | £107.00 | £109.60 | 605 494 |
| Apr 17, 2024 | £105.00 | £109.80 | £105.00 | £108.60 | 1 203 041 |
| Apr 16, 2024 | £107.60 | £108.60 | £105.80 | £107.00 | 916 714 |
| Apr 15, 2024 | £109.00 | £110.40 | £107.60 | £108.80 | 1 307 177 |
| Apr 12, 2024 | £110.40 | £111.00 | £108.60 | £108.60 | 953 870 |
| Apr 11, 2024 | £110.80 | £110.80 | £108.20 | £110.00 | 707 550 |
| Apr 10, 2024 | £110.60 | £113.00 | £108.00 | £109.60 | 1 347 943 |
| Apr 09, 2024 | £111.20 | £113.80 | £110.40 | £111.60 | 958 456 |
| Apr 08, 2024 | £112.00 | £113.40 | £110.20 | £111.40 | 878 432 |
| Apr 05, 2024 | £113.20 | £115.40 | £111.00 | £112.40 | 799 585 |
| Apr 04, 2024 | £114.60 | £115.80 | £113.00 | £113.60 | 774 381 |
| Apr 03, 2024 | £113.40 | £115.80 | £112.80 | £112.80 | 2 048 261 |
| Apr 02, 2024 | £114.40 | £114.40 | £114.40 | £114.40 | 0 |
| Mar 28, 2024 | £115.00 | £117.60 | £114.20 | £114.40 | 926 449 |
| Mar 27, 2024 | £115.80 | £115.80 | £115.80 | £115.80 | 0 |
| Mar 26, 2024 | £117.60 | £118.87 | £115.80 | £115.80 | 792 854 |
