Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Warehouse Reit (WHR) Share Price

Price 113.00p on 18-09-2025 at 11:28:18
Change -0.40p -0.35%
Buy 113.60p
Sell 113.00p
Last Trade: Sell 1,800.00 at 113.10p
Day's Volume: 101,474
Last Close: 113.40p
Open: 113.20p
ISIN: GB00BD2NCM38
Day's Range 113.00p - 113.40p
52wk Range: 74.60p - 116.40p
Market Capitalisation: £480.09m
VWAP: 113.12041p
Shares in Issue: 424.86m

Warehouse Reit (WHR) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,800 113.10p Ordinary
12:28:16 - 18-Sep-25
Sell* 2,962 113.10p Ordinary
12:18:50 - 18-Sep-25
Sell* 2,053 113.10p Ordinary
11:50:32 - 18-Sep-25
Sell* 2,656 113.1054p Ordinary
11:48:38 - 18-Sep-25
Sell* 1,000 113.1187p Ordinary
11:27:10 - 18-Sep-25
Sell* 1,706 113.1122p Ordinary
11:06:30 - 18-Sep-25
Sell* 13,046 113.00p Automatic Execution
11:01:57 - 18-Sep-25
Sell* 5,279 113.20p SI Trade
11:01:49 - 18-Sep-25
Sell* 2,000 113.1099p Ordinary
10:53:52 - 18-Sep-25
Buy* 1 114.00p SI Trade
10:43:43 - 18-Sep-25
See more Warehouse Reit trades

Warehouse Reit (WHR) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 113.00 113.40 113.00 113.40 1,841,403
16th Sep 2025 (Tue) 113.00 113.20 113.00 113.00 480,972
15th Sep 2025 (Mon) 113.00 113.20 113.00 113.00 11,697,097
12th Sep 2025 (Fri) 113.00 113.40 113.00 113.40 798,378
11th Sep 2025 (Thu) 113.40 113.40 113.00 113.00 1,506,736
10th Sep 2025 (Wed) 113.00 113.20 113.00 113.00 2,483,367
9th Sep 2025 (Tue) 112.80 113.20 112.80 113.00 875,327
8th Sep 2025 (Mon) 115.00 115.00 112.80 113.00 885,149
5th Sep 2025 (Fri) 113.00 113.80 113.00 113.60 1,112,176
4th Sep 2025 (Thu) 113.40 113.60 113.20 113.40 981,300
3rd Sep 2025 (Wed) 113.20 113.60 113.00 113.40 4,199,727
2nd Sep 2025 (Tue) 113.60 113.60 112.80 113.40 4,638,566
1st Sep 2025 (Mon) 113.00 113.40 112.80 113.40 1,218,715
29th Aug 2025 (Fri) 113.40 113.40 113.00 113.00 3,748,300
28th Aug 2025 (Thu) 113.40 113.40 113.00 113.40 2,592,230
27th Aug 2025 (Wed) 113.40 113.60 113.00 113.40 14,229,025
26th Aug 2025 (Tue) 113.40 113.60 113.40 113.40 3,621,398
25th Aug 2025 (Mon) 113.60 113.60 113.60 113.60 0
22nd Aug 2025 (Fri) 113.40 113.60 112.80 113.60 130,738,479
21st Aug 2025 (Thu) 114.40 114.40 113.80 114.00 1,110,208
20th Aug 2025 (Wed) 114.00 114.20 113.60 114.00 3,828,952
19th Aug 2025 (Tue) 113.60 114.20 113.60 113.80 1,322,038
18th Aug 2025 (Mon) 114.20 114.40 113.60 113.80 1,862,874
See more Warehouse Reit price history

Warehouse Reit (WHR) Regulatory News

Date Source Headline
17th Sep 2025 7:00 am RNS Standard form for notification of major holdings
16th Sep 2025 3:27 pm RNS Form 8.3 - Warehouse REIT PLC
11th Sep 2025 6:00 pm RNS Warehouse REIT
11th Sep 2025 7:00 am RNS Delisting and cancellation of trading of shares
10th Sep 2025 6:16 pm RNS Acceptance Level Update
10th Sep 2025 7:00 am RNS Board changes
9th Sep 2025 3:06 pm RNS Form 8.3 WAREHOUSE REIT PLC
9th Sep 2025 9:56 am RNS Form 8.5 (EPT/RI) - Warehouse REIT plc
8th Sep 2025 3:20 pm RNS Form 8.3 - Warehouse REIT plc
8th Sep 2025 3:19 pm RNS Form 8.3 WAREHOUSE REIT PLC
See more Warehouse Reit regulatory news

Warehouse Reit (WHR) Share News

Warehouse REIT to delist on October 9 as Blackstone takes control

11th Sep 2025 11:55

(Alliance News) - Warehouse REIT PLC on Thursday said the cancellation of its listing on the London Stock Exchange's Main Market will take effect on October 9, following Blackstone Inc's Wapping Bidco Ltd securing majority control of the company. Read More

Blackstone vehicle confirms unconditional offer for Warehouse REIT

8th Sep 2025 13:07

(Alliance News) - Blackstone Europe LLP on Monday said its takeover bid for Warehouse REIT PLC is unconditional, after edging out rival suitor Tritax Big Box Holdings PLC last month. Read More

UK shareholder meetings calendar - next 7 days

26th Aug 2025 11:58

Read More

Tritax finalises Warehouse takeover offer below Blackstone's rival bid

22nd Aug 2025 09:42

(Alliance News) - Tritax Big Box REIT PLC on Friday declared its offer to buy Warehouse REIT PLC final, without raising the price, as acceptances for a higher bid from Blackstone Europe remained low. Read More

LONDON MARKET OPEN: Stocks in red, Ukraine tensions keep oil "steady"

22nd Aug 2025 09:00

(Alliance News) - Stock prices in London opened lower on Friday, as US Federal Reserve Chair Jerome Powell's Jackson Hole speech draws nearer. Read More

See more Warehouse Reit news
FTSE 100 Latest
Value9,233.67
Change25.30

Login to your account

Forgot Password?

Not Registered