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!

Power Reit (PW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.97 1.09 0.9504 1.00 34,956
11th Dec 2025 (Thu) 0.9701 0.9803 0.9701 0.9701 7,489
10th Dec 2025 (Wed) 1.01 1.05 1.00 1.02 9,754
9th Dec 2025 (Tue) 0.9959 1.03 0.9875 1.05 6,016
8th Dec 2025 (Mon) 0.9532 0.9901 0.9103 0.9959 3,690
5th Dec 2025 (Fri) 0.97 1.01 0.9617 0.9901 10,819
4th Dec 2025 (Thu) 0.9197 0.9999 0.896 1.01 11,464
3rd Dec 2025 (Wed) 0.8524 0.9443 0.85 0.93 7,626
2nd Dec 2025 (Tue) 0.7508 1.02 0.7453 0.90 60,995
1st Dec 2025 (Mon) 0.7725 0.8793 0.765 0.83 37,452
28th Nov 2025 (Fri) 0.9031 0.9034 0.8023 0.8464 66,677
27th Nov 2025 (Thu) 1.025 1.12 0.9059 0.9905 6,061,115
26th Nov 2025 (Wed) 1.025 1.12 0.9059 0.9905 5,984,490
25th Nov 2025 (Tue) 0.7295 0.8332 0.7295 0.8332 16,746
24th Nov 2025 (Mon) 0.6401 0.7126 0.6401 0.7087 1,701
21st Nov 2025 (Fri) 0.6139 0.691 0.6136 0.67 13,613
20th Nov 2025 (Thu) 0.6405 0.6405 0.6235 0.6235 0
19th Nov 2025 (Wed) 0.6405 0.6599 0.6198 0.6235 3,759
18th Nov 2025 (Tue) 0.6802 0.6812 0.6249 0.6642 2,430
17th Nov 2025 (Mon) 0.7782 0.7801 0.7051 0.7079 19,822
14th Nov 2025 (Fri) 0.60 0.7271 0.5941 0.71 16,242
13th Nov 2025 (Thu) 0.631 0.631 0.6199 0.6199 224
12th Nov 2025 (Wed) 0.631 0.635 0.6249 0.62 5,350
11th Nov 2025 (Tue) 0.65 0.65 0.6033 0.6298 5,268
10th Nov 2025 (Mon) 0.67 0.67 0.651 0.651 1,774
7th Nov 2025 (Fri) 0.66 0.6724 0.66 0.6969 249
6th Nov 2025 (Thu) 0.7167 0.7167 0.66 0.6819 5,822
5th Nov 2025 (Wed) 0.73 0.76 0.73 0.745 846
4th Nov 2025 (Tue) 0.729 0.729 0.72 0.72 0
3rd Nov 2025 (Mon) 0.729 0.745 0.729 0.72 891
31st Oct 2025 (Fri) 0.7728 0.8324 0.7227 0.77 9,503
30th Oct 2025 (Thu) 0.7301 0.7301 0.6995 0.6995 1,097
29th Oct 2025 (Wed) 0.7301 0.7301 0.6243 0.69 2,787
28th Oct 2025 (Tue) 0.7901 0.7901 0.74 0.7607 2,606
27th Oct 2025 (Mon) 0.7719 0.8164 0.7719 0.814 2,847
24th Oct 2025 (Fri) 0.7645 0.913 0.7118 0.7535 8,385
23rd Oct 2025 (Thu) 0.6999 0.70 0.6801 0.7029 15,613
22nd Oct 2025 (Wed) 0.7499 0.7499 0.6908 0.7095 3,987
21st Oct 2025 (Tue) 0.7502 0.7655 0.7401 0.7641 2,135
20th Oct 2025 (Mon) 0.81 0.81 0.7811 0.7811 4,109
17th Oct 2025 (Fri) 0.8576 0.8576 0.808 0.8204 3,864
16th Oct 2025 (Thu) 0.8892 0.8969 0.8601 0.8999 1,901
15th Oct 2025 (Wed) 0.9092 0.9092 0.8803 0.9128 255
14th Oct 2025 (Tue) 0.8801 0.8801 0.83 0.8794 8,724
FTSE 100 Latest
Value9,649.03
Change-54.13