Public Storage (LON:0KS3)
London
· Delayed Price · Currency is GBP · Price in USD 273.10
-5.28 (-1.90%)
At close: Dec 5, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 277.58 | 277.58 | 277.58 | 277.58 | - | -0.29% | 33 |
| Dec 4, 2025 | 275.47 | 278.49 | 275.47 | 278.38 | 278.38 | 0.28% | 5 |
| Dec 3, 2025 | 273.17 | 278.54 | 272.65 | 277.60 | 277.60 | 2.37% | 67 |
| Dec 2, 2025 | 272.65 | 273.85 | 268.44 | 271.17 | 271.17 | -1.30% | 18 |
| Dec 1, 2025 | 275.23 | 276.66 | 272.01 | 274.73 | 274.73 | -0.18% | 103 |
| Nov 28, 2025 | 273.50 | 275.85 | 273.50 | 275.23 | 275.23 | -0.08% | 11 |
| Nov 26, 2025 | 275.59 | 275.59 | 270.16 | 275.43 | 275.43 | 0.45% | 23 |
| Nov 25, 2025 | 269.08 | 275.00 | 266.48 | 274.20 | 274.20 | 1.83% | 136 |
| Nov 24, 2025 | 272.96 | 272.96 | 264.85 | 269.26 | 269.26 | -0.99% | 16 |
| Nov 21, 2025 | 267.65 | 272.46 | 267.03 | 271.95 | 271.95 | 2.01% | 28 |
| Nov 20, 2025 | 266.16 | 269.50 | 263.25 | 266.59 | 266.59 | -0.10% | 167 |
| Nov 19, 2025 | 275.71 | 275.71 | 266.85 | 266.85 | 266.85 | -0.13% | 8 |
| Nov 18, 2025 | 270.05 | 270.87 | 267.19 | 267.19 | 267.19 | -2.66% | 94 |
| Nov 17, 2025 | 274.45 | 275.75 | 273.10 | 274.50 | 274.50 | 0.47% | 6 |
| Nov 14, 2025 | 274.50 | 276.51 | 273.14 | 273.23 | 273.23 | -1.23% | 11 |
| Nov 13, 2025 | 275.63 | 276.62 | 275.57 | 276.62 | 276.62 | -0.38% | 3 |
| Nov 12, 2025 | 275.78 | 277.68 | 275.78 | 277.68 | 277.68 | 0.20% | 16 |
| Nov 11, 2025 | 275.37 | 277.12 | 275.27 | 277.12 | 277.12 | 1.92% | 14 |
| Nov 10, 2025 | 275.51 | 276.75 | 270.00 | 271.90 | 271.90 | -1.38% | 171 |
| Nov 7, 2025 | 274.60 | 278.71 | 274.60 | 275.70 | 275.70 | 0.31% | 147 |
| Nov 6, 2025 | 277.62 | 278.97 | 274.84 | 274.84 | 274.84 | -1.00% | 42 |
| Nov 5, 2025 | 276.05 | 278.13 | 275.30 | 277.62 | 277.62 | 1.02% | 32 |
| Nov 4, 2025 | 277.67 | 279.24 | 274.11 | 274.82 | 274.82 | -0.28% | 13 |
| Nov 3, 2025 | 278.56 | 278.56 | 273.95 | 275.59 | 275.59 | -1.60% | 894 |
| Oct 31, 2025 | 277.60 | 280.08 | 275.71 | 280.08 | 280.08 | -1.31% | 27 |
| Oct 30, 2025 | 293.60 | 293.60 | 279.58 | 283.80 | 283.80 | -2.71% | 90 |
| Oct 29, 2025 | 299.35 | 299.35 | 291.24 | 291.72 | 291.72 | -2.21% | 51 |
| Oct 28, 2025 | 296.32 | 300.00 | 294.87 | 298.30 | 298.30 | -0.68% | 40 |
| Oct 27, 2025 | 302.01 | 304.52 | 299.13 | 300.34 | 300.34 | -1.43% | 22 |
| Oct 24, 2025 | 309.40 | 309.40 | 304.69 | 304.69 | 304.69 | -0.01% | 6 |
| Oct 23, 2025 | 311.29 | 311.29 | 304.39 | 304.71 | 304.71 | -1.81% | 8 |
| Oct 22, 2025 | 310.07 | 310.60 | 307.03 | 310.32 | 310.32 | -0.56% | 85 |
| Oct 21, 2025 | 311.90 | 312.42 | 309.79 | 312.06 | 312.06 | 0.48% | 14 |
| Oct 20, 2025 | 308.42 | 310.68 | 304.98 | 310.57 | 310.57 | 1.21% | 73 |
| Oct 17, 2025 | 305.48 | 308.06 | 304.00 | 306.86 | 306.86 | -0.54% | 14 |
| Oct 16, 2025 | 303.47 | 308.88 | 301.62 | 308.54 | 308.54 | 0.89% | 75 |
| Oct 15, 2025 | 304.63 | 306.57 | 301.80 | 305.83 | 305.83 | 1.03% | 124 |
| Oct 14, 2025 | 300.00 | 303.08 | 299.76 | 302.72 | 302.72 | 1.51% | 69 |
| Oct 13, 2025 | 298.81 | 298.81 | 293.98 | 298.22 | 298.22 | 0.82% | 34 |
| Oct 10, 2025 | 293.58 | 296.82 | 293.58 | 295.79 | 295.79 | 1.04% | 34 |
| Oct 9, 2025 | 292.94 | 295.51 | 292.74 | 292.74 | 292.74 | -0.18% | 43 |
| Oct 8, 2025 | 293.69 | 293.69 | 290.45 | 293.28 | 293.28 | 0.22% | 90 |
| Oct 7, 2025 | 292.47 | 294.11 | 287.52 | 292.64 | 292.64 | 0.12% | 152 |
| Oct 6, 2025 | 295.16 | 295.16 | 290.11 | 292.30 | 292.30 | -0.33% | 102 |
| Oct 3, 2025 | 290.86 | 295.30 | 290.86 | 293.25 | 293.25 | 1.50% | 6 |
| Oct 2, 2025 | 290.98 | 290.98 | 288.03 | 288.93 | 288.93 | -0.61% | 11 |
| Oct 1, 2025 | 289.77 | 292.72 | 285.53 | 290.70 | 290.70 | 1.22% | 27 |
| Sep 30, 2025 | 290.05 | 290.05 | 286.34 | 287.19 | 287.19 | -0.03% | 7 |
| Sep 29, 2025 | 288.16 | 288.16 | 285.13 | 287.28 | 287.27 | 1.29% | 64 |
| Sep 26, 2025 | 283.24 | 286.98 | 282.79 | 283.62 | 283.62 | 1.00% | 116 |
| Sep 25, 2025 | 282.14 | 282.14 | 280.71 | 280.80 | 280.80 | 0.21% | 2 |
| Sep 24, 2025 | 279.00 | 282.14 | 279.00 | 280.21 | 280.21 | -0.74% | 120 |
| Sep 23, 2025 | 279.66 | 282.62 | 278.25 | 282.31 | 282.31 | 0.89% | 31 |
| Sep 22, 2025 | 279.00 | 279.85 | 278.54 | 279.82 | 279.82 | -0.75% | 1,437 |
| Sep 19, 2025 | 284.86 | 285.40 | 281.94 | 281.94 | 281.94 | -0.23% | 2 |
| Sep 18, 2025 | 285.75 | 285.75 | 282.58 | 282.58 | 282.58 | -1.83% | 121 |
| Sep 17, 2025 | 287.58 | 288.08 | 287.05 | 287.86 | 287.86 | 1.10% | 3 |
| Sep 16, 2025 | 288.72 | 288.72 | 284.73 | 284.73 | 284.73 | -1.86% | 24 |
| Sep 15, 2025 | 292.00 | 292.00 | 289.44 | 290.11 | 290.11 | -0.87% | 8 |
| Sep 12, 2025 | 294.41 | 294.81 | 292.17 | 292.66 | 289.66 | -0.67% | 14 |
| Sep 11, 2025 | 289.13 | 294.63 | 289.13 | 294.63 | 291.61 | 1.68% | 4 |
| Sep 10, 2025 | 290.84 | 290.84 | 288.95 | 289.76 | 286.79 | -0.80% | 31 |
| Sep 9, 2025 | 293.13 | 293.87 | 291.48 | 292.10 | 289.11 | -0.90% | 3,003 |
| Sep 8, 2025 | 296.34 | 296.34 | 292.45 | 294.75 | 291.73 | -0.53% | 41 |
| Sep 5, 2025 | 296.05 | 298.31 | 294.00 | 296.33 | 293.29 | 2.01% | 97 |
| Sep 4, 2025 | 293.07 | 293.91 | 290.49 | 290.49 | 287.51 | -0.20% | 96 |
| Sep 3, 2025 | 289.12 | 291.06 | 288.00 | 291.06 | 288.08 | 0.08% | 101 |
| Sep 2, 2025 | 294.40 | 294.40 | 290.82 | 290.82 | 287.84 | -1.25% | 87 |
| Aug 29, 2025 | 293.14 | 294.55 | 291.45 | 294.49 | 291.47 | 1.05% | 207 |
| Aug 28, 2025 | 292.03 | 292.04 | 290.61 | 291.44 | 288.45 | -0.06% | 22 |
| Aug 27, 2025 | 293.37 | 293.37 | 288.27 | 291.63 | 288.64 | 0.78% | 2,649 |
| Aug 26, 2025 | 291.50 | 291.79 | 289.36 | 289.36 | 286.39 | -0.64% | 9 |
| Aug 25, 2025 | 293.50 | 294.04 | 290.62 | 291.23 | 288.24 | -1.28% | 16 |
| Aug 22, 2025 | 289.61 | 295.72 | 289.61 | 295.00 | 291.98 | 3.07% | 13 |
| Aug 21, 2025 | 286.48 | 286.53 | 286.10 | 286.20 | 283.27 | -0.60% | 2 |
| Aug 20, 2025 | 289.10 | 290.31 | 287.75 | 287.93 | 284.98 | 1.04% | 23 |
| Aug 19, 2025 | 281.07 | 284.97 | 281.06 | 284.97 | 282.05 | 1.10% | 9 |
| Aug 18, 2025 | 283.00 | 283.15 | 280.89 | 281.87 | 278.98 | -0.66% | 53 |
| Aug 15, 2025 | 279.99 | 283.75 | 279.99 | 283.75 | 280.84 | 1.31% | 3 |
| Aug 14, 2025 | 282.40 | 282.57 | 279.63 | 280.09 | 277.22 | -0.52% | 98 |
| Aug 13, 2025 | 281.58 | 281.69 | 280.00 | 281.56 | 278.67 | 0.97% | 14 |
| Aug 12, 2025 | 280.10 | 281.05 | 278.24 | 278.85 | 275.99 | -0.87% | 40 |
| Aug 11, 2025 | 281.60 | 281.86 | 279.00 | 281.29 | 278.40 | -0.81% | 21 |
| Aug 8, 2025 | 285.00 | 285.00 | 283.58 | 283.58 | 280.67 | 0.15% | 10 |
| Aug 7, 2025 | 281.65 | 283.19 | 281.65 | 283.16 | 280.26 | 0.12% | 12 |
| Aug 6, 2025 | 282.85 | 284.06 | 281.67 | 282.81 | 279.91 | 0.57% | 8 |
| Aug 5, 2025 | 281.69 | 281.69 | 279.78 | 281.22 | 278.34 | 0.44% | 4 |
| Aug 4, 2025 | 279.00 | 281.45 | 277.78 | 280.00 | 277.13 | 0.67% | 124 |
| Aug 1, 2025 | 277.28 | 278.47 | 273.00 | 278.14 | 275.29 | 2.33% | 20 |
| Jul 31, 2025 | 285.68 | 286.01 | 271.82 | 271.82 | 269.03 | -6.77% | 81 |
| Jul 30, 2025 | 293.84 | 293.84 | 290.53 | 291.57 | 288.58 | 0.86% | 8 |
| Jul 29, 2025 | 287.77 | 289.09 | 287.77 | 289.09 | 286.13 | 0.72% | 3 |
| Jul 28, 2025 | 289.06 | 289.06 | 285.53 | 287.01 | 284.07 | 0.63% | 7 |
| Jul 25, 2025 | 289.80 | 290.33 | 285.22 | 285.22 | 282.29 | -1.21% | 10 |
| Jul 24, 2025 | 288.00 | 289.27 | 288.00 | 288.72 | 285.76 | -0.27% | 5 |
| Jul 23, 2025 | 291.19 | 291.35 | 289.20 | 289.50 | 286.53 | 0.35% | 5 |
| Jul 22, 2025 | 286.26 | 290.17 | 285.83 | 288.50 | 285.54 | 0.60% | 11 |
| Jul 21, 2025 | 284.70 | 286.77 | 284.30 | 286.77 | 283.83 | 1.83% | 9 |
| Jul 18, 2025 | 282.49 | 282.71 | 281.02 | 281.62 | 278.73 | -0.96% | 68 |
| Jul 17, 2025 | 286.60 | 286.74 | 284.34 | 284.34 | 281.43 | 0.17% | 18 |