Close
Company Search
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!

Public Storage (PSA.F.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.81 20.81 20.81 20.85 177
17th Jul 2025 (Thu) 20.78 20.81 20.69 20.8399 1,362
16th Jul 2025 (Wed) 20.90 20.90 20.61 20.61 140
15th Jul 2025 (Tue) 20.90 20.90 20.90 20.65 242
14th Jul 2025 (Mon) 21.04 21.04 20.90 20.90 751
11th Jul 2025 (Fri) 21.05 21.11 21.05 21.10 380
10th Jul 2025 (Thu) 21.09 21.21 21.09 21.26 500
9th Jul 2025 (Wed) 21.01 21.10 21.01 21.12 3,717
8th Jul 2025 (Tue) 20.88 20.90 20.88 20.93 1,745
7th Jul 2025 (Mon) 20.83 20.83 20.83 20.8087 243
4th Jul 2025 (Fri) 20.85 20.88 20.85 20.88 1,874
3rd Jul 2025 (Thu) 20.85 20.88 20.85 20.88 1,874
2nd Jul 2025 (Wed) 20.56 20.78 20.56 20.78 2,065
1st Jul 2025 (Tue) 20.39 20.56 20.39 20.53 1,227
30th Jun 2025 (Mon) 20.49 20.49 20.33 20.34 1,869
27th Jun 2025 (Fri) 20.61 20.62 20.61 20.55 6,659
26th Jun 2025 (Thu) 20.50 20.58 20.50 20.58 0
25th Jun 2025 (Wed) 20.50 20.50 20.42 20.44 303
24th Jun 2025 (Tue) 20.40 20.46 20.40 20.50 4,375
23rd Jun 2025 (Mon) 20.36 20.36 20.33 20.33 866
20th Jun 2025 (Fri) 20.31 20.31 20.30 20.27 896
19th Jun 2025 (Thu) 20.45 20.45 20.21 20.21 166
18th Jun 2025 (Wed) 20.45 20.45 20.21 20.21 166
17th Jun 2025 (Tue) 20.45 20.45 20.23 20.23 0
16th Jun 2025 (Mon) 20.45 20.46 20.45 20.2647 4,098
13th Jun 2025 (Fri) 20.37 20.37 20.37 20.40 296
12th Jun 2025 (Thu) 20.55 20.55 20.48 20.49 1,075
11th Jun 2025 (Wed) 20.83 20.87 20.83 20.80 3,433
10th Jun 2025 (Tue) 20.77 20.77 20.77 20.81 400
9th Jun 2025 (Mon) 20.71 20.71 20.71 20.70 717
6th Jun 2025 (Fri) 20.65 20.70 20.65 20.65 9,713
5th Jun 2025 (Thu) 20.60 20.70 20.60 20.65 496
4th Jun 2025 (Wed) 20.65 20.65 20.65 20.67 679
3rd Jun 2025 (Tue) 20.62 20.65 20.62 20.65 0
2nd Jun 2025 (Mon) 20.62 20.62 20.54 20.55 724
30th May 2025 (Fri) 20.60 20.64 20.60 20.64 0
29th May 2025 (Thu) 20.60 20.60 20.53 20.53 27
FTSE 100 Latest
Value8,992.12
Change19.48