Skip to main content
Public Storage (LON:0KS3)
London flag London · Delayed Price · Currency is GBP · Price in USD
306.07
+0.17 (0.06%)
Apr 28, 2026, 4:44 PM GMT

Public Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026309.60315.00300.78306.07306.070.06%22
Apr 27, 2026303.90311.37303.90305.90305.90-1.53%13
Apr 24, 2026310.00311.89307.43310.64310.641.07%62
Apr 23, 2026294.60309.56294.60307.36307.360.77%17
Apr 22, 2026311.28311.28304.09305.00305.00-1.27%11
Apr 21, 2026314.99314.99308.22308.91308.91-0.75%23
Apr 20, 2026313.00313.00305.24311.24311.240.43%76
Apr 17, 2026301.14310.75300.57309.91309.912.24%57
Apr 16, 2026303.37303.37296.87303.12303.121.84%148
Apr 15, 2026306.00306.00295.98297.63297.63-1.19%21
Apr 14, 2026288.00301.22288.00301.22301.222.71%127
Apr 13, 2026291.00307.00290.97293.26293.26-0.37%70
Apr 10, 2026293.04296.11292.19294.34294.340.12%53
Apr 9, 2026292.03294.55285.78293.99293.991.72%18
Apr 8, 2026277.00289.61277.00289.03289.022.90%221
Apr 7, 2026277.00285.33277.00280.88280.880.95%35
Apr 2, 2026276.20280.55271.90278.25278.251.08%137
Apr 1, 2026276.29276.29265.87275.28275.272.04%79
Mar 31, 2026268.98270.35265.00269.76269.760.89%674
Mar 30, 2026270.35271.34263.00267.38267.380.58%89
Mar 27, 2026271.76271.76265.44265.83265.83-1.64%11
Mar 26, 2026273.47273.47259.18270.25270.251.00%18
Mar 25, 2026262.00270.69262.00267.58267.58-0.14%31
Mar 24, 2026273.49273.49266.18267.96267.96-2.21%39
Mar 23, 2026273.41275.17257.00274.01274.011.65%1,421
Mar 20, 2026272.94278.69269.48269.56269.56-2.41%60
Mar 19, 2026275.96279.00275.03276.21276.21-1.25%88
Mar 18, 2026288.88288.88278.88279.72279.72-3.02%138
Mar 17, 2026293.47295.00286.94288.43288.43-0.42%42
Mar 16, 2026297.96297.96277.64289.66289.66-3.61%666
Mar 13, 2026295.12305.52295.12300.51297.511.35%22
Mar 12, 2026296.71303.99296.00296.52293.55-1.80%421
Mar 11, 2026309.04309.04301.05301.94298.93-2.43%20
Mar 10, 2026309.95310.56302.47309.46306.371.52%10
Mar 9, 2026310.00310.00297.49304.82301.78-1.03%2,768
Mar 6, 2026310.00310.00301.41308.00304.930.64%13
Mar 5, 2026311.46311.46304.09306.04302.98-0.22%42
Mar 4, 2026310.00310.00301.62306.72303.66-0.11%49
Mar 3, 2026307.49312.49303.06307.05303.98-1.34%101
Mar 2, 2026306.99312.50299.06311.21308.100.37%3,832
Feb 27, 2026306.07310.07298.20310.07306.972.55%48
Feb 26, 2026302.34304.29298.63302.35299.331.15%762
Feb 25, 2026305.87305.87298.86298.93295.94-2.49%16
Feb 24, 2026303.13310.00301.96306.55303.490.60%84
Feb 23, 2026302.87309.36302.59304.71301.670.56%56
Feb 20, 2026300.00303.00295.98303.00299.981.42%466
Feb 19, 2026299.40301.18296.43298.75295.770.62%38
Feb 18, 2026305.00305.00296.90296.90293.94-1.06%19
Feb 17, 2026301.00312.10297.35300.09297.091.29%80
Feb 13, 2026285.03296.29284.78296.26293.301.04%98
Feb 12, 2026293.00297.13291.06293.21290.280.21%228
Feb 11, 2026293.80294.13290.86292.59289.67-0.12%5
Feb 10, 2026294.99294.99287.26292.95290.031.76%451
Feb 9, 2026287.80289.00284.59287.90285.020.87%268
Feb 6, 2026280.85287.04280.85285.42282.571.39%21
Feb 5, 2026284.00286.48280.30281.52278.71-2.40%91
Feb 4, 2026283.01288.59276.13288.45285.573.79%56
Feb 3, 2026271.81280.53269.64277.93275.162.04%34
Feb 2, 2026276.19277.79271.42272.38269.66-0.49%25
Jan 30, 2026277.50278.83273.23273.71270.98-0.94%160
Jan 29, 2026273.80278.43273.80276.31273.550.36%7
Jan 28, 2026278.70279.48275.31275.31272.56-0.98%61
Jan 27, 2026281.25281.25276.52278.03275.25-0.32%18
Jan 26, 2026280.02282.79278.91278.91276.12-1.90%33
Jan 23, 2026286.58287.37280.50284.30281.46-0.54%13
Jan 22, 2026287.61291.58285.79285.85283.00-1.10%121
Jan 21, 2026287.51289.11284.33289.03286.141.15%125
Jan 20, 2026292.95292.95285.73285.73282.88-2.99%3,984
Jan 16, 2026294.97294.97291.16294.53291.591.35%31
Jan 15, 2026288.16290.61284.00290.61287.701.99%68
Jan 14, 2026284.67284.96279.14284.93282.092.73%88
Jan 13, 2026275.34281.43274.58277.35274.58-1.36%80
Jan 12, 2026279.15281.55278.65281.18278.371.86%89
Jan 9, 2026268.96276.04268.96276.04273.281.57%21
Jan 8, 2026265.10272.75265.10271.78269.062.02%27
Jan 7, 2026272.48272.48264.94266.39263.73-1.49%47
Jan 6, 2026261.99270.47258.82270.41267.714.25%383
Jan 5, 2026263.65263.65256.61259.38256.790.52%257
Jan 2, 2026262.03262.03256.40258.04255.46-1.02%87
Dec 31, 2025259.31263.14259.31260.71258.110.34%22
Dec 30, 2025259.32260.51259.23259.83257.240.32%50
Dec 29, 2025260.68263.26259.00259.00256.41-1.05%54
Dec 24, 2025260.32261.99259.22261.74259.130.65%86
Dec 23, 2025260.40260.40258.87260.05257.450.02%24
Dec 22, 2025257.79261.91257.22259.99257.39-0.25%30
Dec 19, 2025262.17262.97258.98260.63258.03-0.39%248
Dec 18, 2025262.43266.85261.66261.66259.05-1.30%277
Dec 17, 2025267.48269.25265.11265.11262.46-1.24%151
Dec 16, 2025271.45272.57268.43268.43265.75-1.09%32
Dec 15, 2025273.86276.23271.39271.40268.69-1.10%132
Dec 12, 2025272.23276.52270.98274.43268.720.23%165
Dec 11, 2025268.89273.84268.89273.79268.093.06%66
Dec 10, 2025265.31267.85264.82265.65260.12-0.25%68
Dec 9, 2025267.13271.70266.26266.31260.77-1.97%6
Dec 8, 2025268.06274.50268.06271.67266.01-0.52%150
Dec 5, 2025277.58278.84272.96273.10267.42-1.90%2
Dec 4, 2025275.47278.49275.47278.38272.590.28%5
Dec 3, 2025273.17278.54272.65277.60271.822.37%67
Dec 2, 2025272.65273.85268.44271.17265.53-1.30%18
Dec 1, 2025275.23276.66272.01274.73269.01-0.18%103