Skip to main content
Public Storage (LON:0KS3)
London flag London · Delayed Price · Currency is GBP · Price in USD
302.16
-5.84 (-1.90%)
Mar 9, 2026, 4:39 PM GMT

Public Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026310.00310.00297.49301.72--2.04%21
Mar 6, 2026310.00310.00301.41308.00308.000.64%13
Mar 5, 2026311.46311.46304.09306.04306.04-0.22%42
Mar 4, 2026310.00310.00301.62306.72306.72-0.11%49
Mar 3, 2026307.49312.49303.06307.05307.05-1.34%101
Mar 2, 2026306.99312.50299.06311.21311.210.37%3,832
Feb 27, 2026306.07310.07298.20310.07310.072.55%48
Feb 26, 2026302.34304.29298.63302.35302.351.15%762
Feb 25, 2026305.87305.87298.86298.93298.93-2.49%16
Feb 24, 2026303.13310.00301.96306.55306.550.60%84
Feb 23, 2026302.87309.36302.59304.71304.710.56%56
Feb 20, 2026300.00303.00295.98303.00303.001.42%466
Feb 19, 2026299.40301.18296.43298.75298.750.62%38
Feb 18, 2026305.00305.00296.90296.90296.90-1.06%19
Feb 17, 2026301.00312.10297.35300.09300.091.29%80
Feb 13, 2026285.03296.29284.78296.26296.261.04%98
Feb 12, 2026293.00297.13291.06293.21293.210.21%228
Feb 11, 2026293.80294.13290.86292.59292.59-0.12%5
Feb 10, 2026294.99294.99287.26292.95292.951.76%451
Feb 9, 2026287.80289.00284.59287.90287.900.87%268
Feb 6, 2026280.85287.04280.85285.42285.421.39%21
Feb 5, 2026284.00286.48280.30281.52281.52-2.40%91
Feb 4, 2026283.01288.59276.13288.45288.453.79%56
Feb 3, 2026271.81280.53269.64277.93277.932.04%34
Feb 2, 2026276.19277.79271.42272.38272.38-0.49%25
Jan 30, 2026277.50278.83273.23273.71273.71-0.94%160
Jan 29, 2026273.80278.43273.80276.31276.310.36%7
Jan 28, 2026278.70279.48275.31275.31275.31-0.98%61
Jan 27, 2026281.25281.25276.52278.03278.03-0.32%18
Jan 26, 2026280.02282.79278.91278.91278.91-1.90%33
Jan 23, 2026286.58287.37280.50284.30284.30-0.54%13
Jan 22, 2026287.61291.58285.79285.85285.85-1.10%121
Jan 21, 2026287.51289.11284.33289.03289.031.15%125
Jan 20, 2026292.95292.95285.73285.73285.73-2.99%3,984
Jan 16, 2026294.97294.97291.16294.53294.531.35%31
Jan 15, 2026288.16290.61284.00290.61290.611.99%68
Jan 14, 2026284.67284.96279.14284.93284.932.73%88
Jan 13, 2026275.34281.43274.58277.35277.34-1.36%80
Jan 12, 2026279.15281.55278.65281.18281.181.86%89
Jan 9, 2026268.96276.04268.96276.04276.041.57%21
Jan 8, 2026265.10272.75265.10271.78271.782.02%27
Jan 7, 2026272.48272.48264.94266.39266.39-1.49%47
Jan 6, 2026261.99270.47258.82270.41270.414.25%383
Jan 5, 2026263.65263.65256.61259.38259.380.52%257
Jan 2, 2026262.03262.03256.40258.04258.04-1.02%87
Dec 31, 2025259.31263.14259.31260.71260.710.34%22
Dec 30, 2025259.32260.51259.23259.83259.830.32%50
Dec 29, 2025260.68263.26259.00259.00259.00-1.05%54
Dec 24, 2025260.32261.99259.22261.74261.740.65%86
Dec 23, 2025260.40260.40258.87260.05260.050.02%24
Dec 22, 2025257.79261.91257.22259.99259.99-0.25%30
Dec 19, 2025262.17262.97258.98260.63260.63-0.39%248
Dec 18, 2025262.43266.85261.66261.66261.66-1.30%277
Dec 17, 2025267.48269.25265.11265.11265.11-1.24%151
Dec 16, 2025271.45272.57268.43268.43268.43-1.09%32
Dec 15, 2025273.86276.23271.39271.40271.40-1.10%132
Dec 12, 2025272.23276.52270.98274.43271.430.23%165
Dec 11, 2025268.89273.84268.89273.79270.803.06%66
Dec 10, 2025265.31267.85264.82265.65262.75-0.25%68
Dec 9, 2025267.13271.70266.26266.31263.40-1.97%6
Dec 8, 2025268.06274.50268.06271.67268.70-0.52%150
Dec 5, 2025277.58278.84272.96273.10270.11-1.90%2
Dec 4, 2025275.47278.49275.47278.38275.340.28%5
Dec 3, 2025273.17278.54272.65277.60274.572.37%67
Dec 2, 2025272.65273.85268.44271.17268.21-1.30%18
Dec 1, 2025275.23276.66272.01274.73271.73-0.18%103
Nov 28, 2025273.50275.85273.50275.23272.22-0.08%11
Nov 26, 2025275.59275.59270.16275.43272.420.45%23
Nov 25, 2025269.08275.00266.48274.20271.201.83%136
Nov 24, 2025272.96272.96264.85269.26266.32-0.99%16
Nov 21, 2025267.65272.46267.03271.95268.982.01%28
Nov 20, 2025266.16269.50263.25266.59263.68-0.10%167
Nov 19, 2025275.71275.71266.85266.85263.93-0.13%8
Nov 18, 2025270.05270.87267.19267.19264.27-2.66%94
Nov 17, 2025274.45275.75273.10274.50271.500.47%6
Nov 14, 2025274.50276.51273.14273.23270.24-1.23%11
Nov 13, 2025275.63276.62275.57276.62273.60-0.38%3
Nov 12, 2025275.78277.68275.78277.68274.640.20%16
Nov 11, 2025275.37277.12275.27277.12274.091.92%14
Nov 10, 2025275.51276.75270.00271.90268.93-1.38%171
Nov 7, 2025274.60278.71274.60275.70272.680.31%147
Nov 6, 2025277.62278.97274.84274.84271.84-1.00%42
Nov 5, 2025276.05278.13275.30277.62274.591.02%32
Nov 4, 2025277.67279.24274.11274.82271.81-0.28%13
Nov 3, 2025278.56278.56273.95275.59272.58-1.60%894
Oct 31, 2025277.60280.08275.71280.08277.02-1.31%27
Oct 30, 2025293.60293.60279.58283.80280.70-2.71%90
Oct 29, 2025299.35299.35291.24291.72288.53-2.21%51
Oct 28, 2025296.32300.00294.87298.30295.04-0.68%40
Oct 27, 2025302.01304.52299.13300.34297.06-1.43%22
Oct 24, 2025309.40309.40304.69304.69301.36-0.01%6
Oct 23, 2025311.29311.29304.39304.71301.38-1.81%8
Oct 22, 2025310.07310.60307.03310.32306.93-0.56%85
Oct 21, 2025311.90312.42309.79312.06308.650.48%14
Oct 20, 2025308.42310.68304.98310.57307.171.21%73
Oct 17, 2025305.48308.06304.00306.86303.51-0.54%14
Oct 16, 2025303.47308.88301.62308.54305.170.89%75
Oct 15, 2025304.63306.57301.80305.83302.481.03%124
Oct 14, 2025300.00303.08299.76302.72299.411.51%69
Oct 13, 2025298.81298.81293.98298.22294.960.82%34