Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Urban Logistics (SHED) Share Price

Intraday
Historical

Price	156.00p on 20-06-2025 at 18:50:08
Change	0.40p 0.26%
Buy	156.20p
Sell	155.60p
Buy / Sell SHED Shares

Last Trade:	Unknown 300,000.00 at 156.065p
Day's Volume:	23,936,911
Last Close:	156.00p
Open:	156.60p
ISIN:	GB00BYV8MN78

Day's Range	155.80p - 157.20p
52wk Range:	97.60p - 163.40p
Market Capitalisation:	£726m
VWAP:	156.02715p
Shares in Issue:	465m

Sector: Real Estate Trusts

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Urban Logistics (SHED) Latest Trades
Unknown*	300,000	156.065p	SI Trade	17:10:08 - 20-Jun-25
Unknown*	300,000	155.987p	SI Trade	17:10:08 - 20-Jun-25
Unknown*	715,446	156.00867p	SI Trade	17:09:06 - 20-Jun-25
Buy*	581,289	156.00867p	SI Trade	16:55:37 - 20-Jun-25
Buy*	95,195	156.00867p	SI Trade	16:55:37 - 20-Jun-25
Buy*	38,962	156.00867p	SI Trade	16:55:37 - 20-Jun-25
Buy*	14,551	156.641p	SI Trade Negotiated Trade	16:47:02 - 20-Jun-25
Buy*	1,843	156.00p	SI Trade	16:46:38 - 20-Jun-25
Buy*	131,382	156.00p	SI Trade	16:46:38 - 20-Jun-25
Unknown*	850,000	156.27464p	SI Trade	16:40:25 - 20-Jun-25

See more Urban Logistics trades

Urban Logistics (SHED) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2025 (Thu)	159.80	159.80	154.60	155.60	11,492,670
18th Jun 2025 (Wed)	155.20	157.60	154.80	157.60	3,548,896
17th Jun 2025 (Tue)	153.40	155.40	153.40	155.00	5,093,734
16th Jun 2025 (Mon)	154.00	155.00	153.80	154.40	3,831,517
13th Jun 2025 (Fri)	157.00	157.00	153.80	153.80	5,345,198
12th Jun 2025 (Thu)	159.00	159.00	154.60	156.40	5,794,519
11th Jun 2025 (Wed)	154.20	156.00	154.20	155.20	4,017,681
10th Jun 2025 (Tue)	160.80	160.80	153.40	156.40	15,970,102
9th Jun 2025 (Mon)	154.20	154.20	153.40	154.20	12,206,437
6th Jun 2025 (Fri)	153.00	154.20	152.60	152.60	6,835,764
5th Jun 2025 (Thu)	158.60	158.60	152.60	153.00	5,910,549
4th Jun 2025 (Wed)	158.80	159.20	158.20	158.20	9,991,597
3rd Jun 2025 (Tue)	153.40	160.80	153.40	159.60	2,670,538
2nd Jun 2025 (Mon)	163.40	163.40	158.60	159.60	4,153,396
30th May 2025 (Fri)	158.60	160.20	158.60	159.80	7,109,167
29th May 2025 (Thu)	157.60	159.00	156.60	158.40	24,842,026
28th May 2025 (Wed)	154.40	157.60	154.40	157.00	11,051,424
27th May 2025 (Tue)	157.00	157.20	155.60	156.00	25,189,429
26th May 2025 (Mon)	154.19	154.19	154.19	154.19	0
23rd May 2025 (Fri)	154.00	155.60	153.20	154.20	1,748,044
22nd May 2025 (Thu)	155.00	155.20	153.80	154.00	9,148,865
21st May 2025 (Wed)	155.20	155.20	153.00	154.60	5,374,837
20th May 2025 (Tue)	153.80	155.20	153.00	154.60	6,241,843

See more Urban Logistics price history

Date	Source	Headline
Urban Logistics (SHED) Regulatory News
19th Jun 2025 3:30 pm	RNS	Form 8.3 - Urban Logistics REIT plc
19th Jun 2025 3:28 pm	RNS	Form 8.3 - LondonMetric Property plc
19th Jun 2025 3:25 pm	BUS	Form 8.3 - Urban Logistics REIT plc
19th Jun 2025 3:25 pm	RNS	Form 8.3 - LondonMetric Property plc
19th Jun 2025 3:25 pm	RNS	Form 8.3 - Urban Logistics REIT plc
19th Jun 2025 3:20 pm	RNS	Form 8.3 - Urban Logistics REIT plc
19th Jun 2025 3:17 pm	RNS	Form 8.3 - LondonMetric Property plc
19th Jun 2025 3:12 pm	RNS	Form 8.5 (EPT/RI)-Urban Logistics REIT plc Amend
19th Jun 2025 2:06 pm	RNS	Form 8.3 - Urban Logistics REIT Plc
19th Jun 2025 2:05 pm	RNS	Form 8.3 - Londonmetric Property Plc

See more Urban Logistics regulatory news

FTSE 100 Latest

Value8,774.65

Change-17.15