1. Share Prices

  2. Warehouse Reit PLC (WHR)

113.00p+0.00 (+0.00%)09 Sep 2025, 16:43
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
Sep 9, 2025112.80p113.40p112.80p113.00p875,352
Sep 8, 2025115.00p115.00p112.64p113.00p885,182
Sep 5, 2025113.00p114.20p112.83p113.60p1,112,212
Sep 4, 2025113.40p115.00p113.00p113.40p981,318
Sep 3, 2025113.20p113.60p112.80p113.40p4,199,757
Sep 2, 2025113.60p113.60p112.80p113.40p4,638,584
Sep 1, 2025113.00p113.80p112.80p113.40p1,218,769
Aug 29, 2025113.40p113.40p113.00p113.00p3,748,347
Aug 28, 2025113.40p113.40p113.00p113.40p2,592,257
Aug 27, 2025113.40p113.60p113.00p113.40p14,229,059
Aug 26, 2025113.40p113.80p113.40p113.40p3,621,470
Aug 22, 2025113.40p113.80p112.80p113.60p130,738,516
Aug 21, 2025114.40p114.40p113.80p114.00p1,110,226
Aug 20, 2025114.00p114.20p113.60p114.00p3,828,980
Aug 19, 2025113.60p114.40p113.60p113.80p1,322,059
Aug 18, 2025114.20p114.40p113.60p113.80p1,862,909
Aug 15, 2025115.00p115.00p114.00p114.00p929,813
Aug 14, 2025114.20p114.80p114.00p114.80p1,353,480
Aug 13, 2025114.80p115.00p114.00p114.00p8,428,854
Aug 12, 2025114.60p115.40p114.00p114.00p1,680,149
Aug 11, 2025114.40p114.80p114.20p114.80p1,108,507
Aug 8, 2025114.40p114.80p114.20p114.20p3,970,081
Aug 7, 2025115.80p115.80p114.20p115.00p10,261,326
Aug 6, 2025114.80p116.00p114.40p116.00p3,188,289
Aug 5, 2025114.60p116.00p114.40p115.00p1,699,684
Aug 4, 2025116.20p116.20p114.60p114.60p1,281,451
Aug 1, 2025114.20p115.00p114.20p114.60p2,369,088
Jul 31, 2025115.20p115.20p114.20p114.20p1,188,052
Jul 30, 2025114.20p115.60p114.20p115.00p2,303,068
Jul 29, 2025114.20p114.60p114.20p114.20p2,170,601
Jul 28, 2025114.20p114.60p114.20p114.40p1,911,872
Jul 25, 2025114.40p114.60p114.20p114.20p1,663,048
Jul 24, 2025114.80p115.00p114.00p114.40p2,588,198
Jul 23, 2025115.80p115.80p114.80p114.80p3,587,827
Jul 22, 2025115.20p116.00p115.20p115.60p716,322
Jul 21, 2025115.28p115.80p115.00p115.80p7,098,566
Jul 18, 2025115.40p115.60p115.20p115.20p2,571,762
Jul 17, 2025115.00p115.60p115.00p115.20p1,651,653
Jul 16, 2025114.80p115.40p114.80p115.20p1,493,903
Jul 15, 2025114.60p115.20p114.60p115.00p2,516,330
Jul 14, 2025115.00p115.60p114.40p114.60p3,914,388
Jul 11, 2025115.40p115.80p113.40p115.00p17,790,792
Jul 10, 2025112.80p116.40p112.40p115.40p54,087,202
Jul 9, 2025112.00p112.60p112.00p112.40p2,183,500
Jul 8, 2025113.00p113.00p112.00p112.20p1,537,476
Jul 7, 2025111.20p112.40p111.20p112.40p594,336
Jul 4, 2025112.40p113.00p111.13p111.20p858,348
Jul 3, 2025113.80p113.80p112.20p112.40p1,479,705
Jul 2, 2025115.20p115.20p111.95p113.80p19,584,742
Jul 1, 2025113.60p115.40p113.00p115.20p9,788,744
123456
Showing 1 to 50 of 253

Most Read

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.