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	159.80p on 30-05-2025 at 16:20:09
Change	1.40p 0.88%
Buy	159.60p
Sell	159.00p
Buy / Sell SHED Shares

Last Trade:	Sell 1,185,182.00 at 159.80p
Day's Volume:	7,109,167
Last Close:	159.80p
Open:	158.60p
ISIN:	GB00BYV8MN78

Day's Range	158.60p - 160.20p
52wk Range:	97.60p - 160.20p
Market Capitalisation:	£743m
VWAP:	159.24155p
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
Sell*	1,185,182	159.80p	Uncrossing Trade	16:35:26 - 30-May-25
Unknown*	0	159.60p	SI Trade	16:29:45 - 30-May-25
Buy*	653	159.60p	SI Trade	16:29:45 - 30-May-25
Unknown*	1,865	159.20p	OTC Trade	16:28:21 - 30-May-25
Sell*	1,865	159.20p	SI Trade	16:28:21 - 30-May-25
Sell*	3,234	159.40p	Automatic Execution	16:27:27 - 30-May-25
Unknown*	2,268	159.50p	SI Trade	16:21:11 - 30-May-25
Unknown*	2,268	159.50p	OTC Trade	16:21:11 - 30-May-25
Sell*	951	159.60p	Automatic Execution	16:19:20 - 30-May-25
Buy*	845	159.80p	SI Trade	16:18:22 - 30-May-25

See more Urban Logistics trades

Urban Logistics (SHED) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th May 2025 (Mon)	155.00	155.00	152.20	152.80	2,718,018
16th May 2025 (Fri)	155.00	155.00	152.60	153.60	11,542,162
15th May 2025 (Thu)	153.40	153.40	149.40	152.60	23,203,141
14th May 2025 (Wed)	156.80	156.80	149.20	150.40	26,969,944
13th May 2025 (Tue)	150.00	151.60	149.20	149.40	8,270,325
12th May 2025 (Mon)	145.60	156.40	145.60	150.00	17,039,564
9th May 2025 (Fri)	148.80	152.60	147.20	152.40	34,485,582
8th May 2025 (Thu)	150.00	150.00	145.60	145.60	3,769,349
7th May 2025 (Wed)	149.00	149.60	146.20	146.60	4,717,088
6th May 2025 (Tue)	148.40	149.20	147.20	148.60	1,664,218
5th May 2025 (Mon)	147.20	147.20	147.20	147.20	0
2nd May 2025 (Fri)	148.00	148.40	146.40	147.20	2,386,653
1st May 2025 (Thu)	148.00	148.00	145.20	146.40	1,379,708
30th Apr 2025 (Wed)	148.00	148.00	144.20	145.60	3,987,587

See more Urban Logistics price history

Date	Source	Headline
Urban Logistics (SHED) Regulatory News
29th May 2025 3:25 pm	RNS	Form 8.3 - Urban Logistics REIT plc
29th May 2025 3:25 pm	BUS	Form 8.3 - Urban Logistics REIT plc
29th May 2025 3:25 pm	RNS	Form 8.3 - Urban Logistics REIT plc
29th May 2025 3:25 pm	RNS	Form 8.3 - LondonMetric Property plc
29th May 2025 3:22 pm	RNS	Updated Expected Scheme Timetable
29th May 2025 3:20 pm	RNS	Form 8.3 - Urban Logistics REIT plc
29th May 2025 2:57 pm	RNS	Form 8.3 - LondonMetric Property PLC
29th May 2025 2:39 pm	RNS	Form 8.3 - LondonMetric Property PLC
29th May 2025 2:24 pm	RNS	Form 8.3 - URBAN LOGISTICS REIT PLC
29th May 2025 2:19 pm	RNS	Form 8.3 - LONDONMETRIC PROPERTY PLC

See more Urban Logistics regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93