1. Share Prices

  2. Warehouse Reit PLC (WHR)

115.00p+0.40 (+0.35%)05 Aug 2025, 16:37
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
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
Jun 30, 2025113.40p114.60p113.00p113.00p4,179,765
Jun 27, 2025113.00p113.60p113.00p113.00p14,927,390
Jun 26, 2025112.60p113.60p112.53p113.00p10,094,951
Jun 25, 2025112.00p114.20p112.00p112.80p41,573,659
Jun 24, 2025107.00p107.00p106.80p106.80p12,016,956
Jun 23, 2025107.00p107.00p106.80p107.00p2,297,850
Jun 20, 2025106.80p107.60p106.80p107.00p2,412,410
Jun 19, 2025107.20p107.20p106.80p106.80p1,881,801
Jun 18, 2025107.00p107.00p106.80p106.80p2,887,499
Jun 17, 2025106.60p107.00p106.50p107.00p16,904,681
Jun 16, 2025107.00p107.00p106.60p106.60p592,061
Jun 13, 2025107.00p107.00p106.60p106.80p1,599,741
Jun 12, 2025106.80p107.00p106.60p106.60p1,770,400
Jun 11, 2025107.00p107.00p106.60p106.60p923,682
Jun 10, 2025106.80p107.00p106.60p106.80p1,001,434
Jun 9, 2025107.00p107.00p106.60p106.60p1,944,836
Jun 6, 2025107.00p107.00p106.60p106.60p10,721,939
Jun 5, 2025107.20p107.20p106.60p106.80p11,676,556
Jun 4, 2025106.00p108.20p105.40p107.00p18,536,792
Jun 3, 2025106.00p106.40p105.40p106.20p3,044,157
Jun 2, 2025103.00p106.40p103.00p106.00p7,143,452
May 30, 2025100.00p100.60p98.20p100.60p2,524,728
May 29, 202599.00p100.20p98.20p99.30p3,072,310
May 28, 202599.00p100.00p99.00p99.00p1,501,057
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.