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.J.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 18.66 18.66 18.66 18.69 211
17th Jul 2025 (Thu) 18.61 18.71 18.61 18.6497 848
16th Jul 2025 (Wed) 18.56 18.56 18.56 18.50 106
15th Jul 2025 (Tue) 18.82 18.82 18.69 18.62 357
14th Jul 2025 (Mon) 18.96 18.96 18.81 18.8378 610
11th Jul 2025 (Fri) 19.03 19.03 18.95 19.00 330
10th Jul 2025 (Thu) 19.01 19.01 19.00 19.02 285
9th Jul 2025 (Wed) 18.86 18.86 18.81 18.93 955
8th Jul 2025 (Tue) 18.75 18.89 18.75 18.88 1,439
7th Jul 2025 (Mon) 18.79 18.79 18.77 18.77 427
4th Jul 2025 (Fri) 18.79 18.86 18.79 18.86 207
3rd Jul 2025 (Thu) 18.79 18.86 18.79 18.86 207
2nd Jul 2025 (Wed) 18.76 18.76 18.76 18.79 786
1st Jul 2025 (Tue) 18.54 18.73 18.54 18.66 565
30th Jun 2025 (Mon) 18.74 18.74 18.39 18.42 4,198
27th Jun 2025 (Fri) 18.77 18.77 18.69 18.64 685
26th Jun 2025 (Thu) 18.66 18.66 18.66 18.69 101
25th Jun 2025 (Wed) 18.57 18.57 18.57 18.56 103
24th Jun 2025 (Tue) 18.51 18.94 18.51 18.5654 1,471
23rd Jun 2025 (Mon) 18.42 18.42 18.35 18.40 1,520
20th Jun 2025 (Fri) 18.41 18.41 18.36 18.3784 446
19th Jun 2025 (Thu) 18.27 18.29 18.27 18.33 653
18th Jun 2025 (Wed) 18.27 18.29 18.27 18.33 653
17th Jun 2025 (Tue) 18.39 18.39 18.25 18.25 153
16th Jun 2025 (Mon) 18.39 18.39 18.35 18.35 1
13th Jun 2025 (Fri) 18.39 18.39 18.39 18.3884 115
12th Jun 2025 (Thu) 18.86 18.86 18.50 18.50 47
11th Jun 2025 (Wed) 18.86 18.86 18.86 18.74 100
10th Jun 2025 (Tue) 18.68 18.76 18.68 18.76 231
9th Jun 2025 (Mon) 18.68 18.76 18.68 18.76 580
6th Jun 2025 (Fri) 18.77 18.77 18.70 18.69 1,080
5th Jun 2025 (Thu) 18.78 18.78 18.77 18.77 0
4th Jun 2025 (Wed) 18.78 18.78 18.78 18.78 0
3rd Jun 2025 (Tue) 18.78 18.78 18.70 18.70 628
2nd Jun 2025 (Mon) 18.70 18.72 18.65 18.73 2,919
30th May 2025 (Fri) 18.79 18.87 18.75 18.88 1,227
29th May 2025 (Thu) 18.78 18.78 18.77 18.77 30
FTSE 100 Latest
Value8,992.12
Change19.48