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.K.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 18.84 18.85 18.84 18.8831 300
17th Jul 2025 (Thu) 18.78 18.90 18.78 18.8845 513
16th Jul 2025 (Wed) 19.15 19.15 18.77 18.77 49
15th Jul 2025 (Tue) 19.15 19.15 18.90 18.90 10
14th Jul 2025 (Mon) 19.15 19.15 19.08 19.08 300
11th Jul 2025 (Fri) 19.11 19.15 19.11 19.2172 260
10th Jul 2025 (Thu) 19.11 19.31 19.11 19.31 105
9th Jul 2025 (Wed) 19.11 19.14 19.10 19.17 572
8th Jul 2025 (Tue) 19.02 19.06 19.02 19.06 61
7th Jul 2025 (Mon) 19.02 19.07 19.02 19.08 619
4th Jul 2025 (Fri) 19.02 19.1508 19.02 19.1508 107
3rd Jul 2025 (Thu) 19.02 19.1508 19.02 19.1508 107
2nd Jul 2025 (Wed) 19.02 19.10 19.02 19.11 10,246
1st Jul 2025 (Tue) 18.93 19.02 18.93 19.03 325
30th Jun 2025 (Mon) 18.93 18.93 18.87 18.92 675
27th Jun 2025 (Fri) 18.90 18.90 18.90 18.82 179
26th Jun 2025 (Thu) 18.85 18.86 18.85 18.915 202
25th Jun 2025 (Wed) 18.80 18.80 18.79 18.80 1,235
24th Jun 2025 (Tue) 18.60 18.75 18.60 18.75 122
23rd Jun 2025 (Mon) 18.60 18.66 18.60 18.64 2,963
20th Jun 2025 (Fri) 18.56 18.56 18.56 18.56 500
19th Jun 2025 (Thu) 18.50 18.50 18.50 18.50 5
18th Jun 2025 (Wed) 18.50 18.50 18.50 18.50 5
17th Jun 2025 (Tue) 18.50 18.50 18.50 18.478 150
16th Jun 2025 (Mon) 18.61 18.61 18.61 18.49 100
13th Jun 2025 (Fri) 18.71 18.71 18.57 18.57 52
12th Jun 2025 (Thu) 18.71 18.71 18.71 18.68 3,100
11th Jun 2025 (Wed) 18.98 19.05 18.98 18.97 201
10th Jun 2025 (Tue) 18.88 18.95 18.88 18.95 0
9th Jun 2025 (Mon) 18.88 18.89 18.88 18.89 40
6th Jun 2025 (Fri) 18.88 18.88 18.84 18.83 731
5th Jun 2025 (Thu) 18.92 18.92 18.92 18.91 870
4th Jun 2025 (Wed) 18.90 18.96 18.90 18.935 3,436
3rd Jun 2025 (Tue) 18.81 18.85 18.81 18.84 558
2nd Jun 2025 (Mon) 18.73 18.79 18.68 18.81 544
30th May 2025 (Fri) 18.88 18.88 18.77 18.72 3,901
29th May 2025 (Thu) 18.935 18.935 18.91 18.91 60
FTSE 100 Latest
Value8,992.12
Change19.48