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.O.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 15.64 15.75 15.64 15.75 75
5th Feb 2026 (Thu) 15.64 15.68 15.64 15.695 225
4th Feb 2026 (Wed) 15.76 15.7999 15.76 15.7999 0
3rd Feb 2026 (Tue) 15.76 15.76 15.76 15.745 903
2nd Feb 2026 (Mon) 15.86 15.86 15.86 15.86 101
30th Jan 2026 (Fri) 15.88 15.88 15.77 15.86 111
29th Jan 2026 (Thu) 15.90 15.92 15.80 15.81 349
28th Jan 2026 (Wed) 15.89 15.89 15.89 15.96 118
27th Jan 2026 (Tue) 15.96 15.96 15.96 15.96 100
26th Jan 2026 (Mon) 15.95 15.95 15.95 15.95 200
23rd Jan 2026 (Fri) 15.84 15.84 15.83 15.83 614
22nd Jan 2026 (Thu) 15.85 15.85 15.80 15.82 250
21st Jan 2026 (Wed) 15.74 15.775 15.74 15.775 100
20th Jan 2026 (Tue) 15.74 15.78 15.72 15.755 2,194
19th Jan 2026 (Mon) 15.94 15.94 15.86 15.85 2,400
16th Jan 2026 (Fri) 15.94 15.94 15.86 15.85 2,400
15th Jan 2026 (Thu) 15.90 15.90 15.85 15.88 300
14th Jan 2026 (Wed) 15.74 15.74 15.74 15.80 113
13th Jan 2026 (Tue) 15.79 15.79 15.71 15.79 400
12th Jan 2026 (Mon) 15.74 15.74 15.74 15.79 202
9th Jan 2026 (Fri) 15.76 15.76 15.76 15.82 200
8th Jan 2026 (Thu) 15.80 15.83 15.80 15.83 84
7th Jan 2026 (Wed) 15.80 15.82 15.80 15.82 6
6th Jan 2026 (Tue) 15.80 15.80 15.75 15.77 1,284
5th Jan 2026 (Mon) 15.88 15.88 15.81 15.79 315
2nd Jan 2026 (Fri) 15.57 15.77 15.57 15.77 0
1st Jan 2026 (Thu) 15.57 15.73 15.56 15.65 5,178
31st Dec 2025 (Wed) 15.57 15.73 15.56 15.65 5,178
30th Dec 2025 (Tue) 15.57 15.66 15.52 15.62 2,285
29th Dec 2025 (Mon) 15.56 15.56 15.56 15.56 6
26th Dec 2025 (Fri) 15.56 15.63 15.56 15.63 1
25th Dec 2025 (Thu) 15.56 15.56 15.56 15.57 397
24th Dec 2025 (Wed) 15.56 15.56 15.56 15.57 397
23rd Dec 2025 (Tue) 15.54 15.60 15.50 15.52 3,014
22nd Dec 2025 (Mon) 15.67 15.68 15.60 15.655 700
19th Dec 2025 (Fri) 15.60 15.60 15.60 15.66 100
18th Dec 2025 (Thu) 15.61 15.75 15.61 15.64 1,347
17th Dec 2025 (Wed) 15.65 15.65 15.60 15.59 584
16th Dec 2025 (Tue) 15.60 15.60 15.60 15.66 149
15th Dec 2025 (Mon) 15.61 15.61 15.61 15.6548 210
12th Dec 2025 (Fri) 15.82 15.82 15.79 15.86 1,467
11th Dec 2025 (Thu) 15.82 15.89 15.82 15.89 1,241
10th Dec 2025 (Wed) 15.70 15.78 15.70 15.78 783
9th Dec 2025 (Tue) 15.67 15.70 15.66 15.70 4,400
8th Dec 2025 (Mon) 15.75 15.75 15.67 15.685 906
FTSE 100 Latest
Value10,369.75
Change60.53