Free Trial
→ Forget Trump and Kamala (From Investors Alley) (Ad) Free SHED Stock Alerts

Urban Logistics REIT (SHED) Stock Chart & Stock Price History

GBX 124.20
-1.20 (-0.96%)
(As of 09/20/2024 ET)
Compare

Urban Logistics REIT Stock Price Performance

5 Day
Performance
+0.65%
1 Month
Performance
+2.48%
3 Month
Performance
-0.16%
6 Month
Performance
+5.97%
Year-To-Date
Performance
-2.51%
1 Year
Performance
+8.19%
Receive SHED Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Urban Logistics REIT and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt industries worth over $46 trillion. What's even more intriguing?
Click here to uncover how you can get in on the ground floor.

SHED Stock Chart for Friday, September, 20, 2024

SHED Chart by TradingView

Urban Logistics REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024GBX 125.40GBX 124.20
-0.96%		GBX 126GBX 1232.16 million shs£473.48 million
09/19/2024GBX 124.20GBX 125.40
+0.97%		GBX 126.60GBX 124778,883 shs£478.05 million
09/18/2024GBX 125.80GBX 124.20
-1.27%		GBX 126.40GBX 124.20950,171 shs£473.48 million
09/17/2024GBX 124.20GBX 125.80
+1.29%		GBX 126.60GBX 124.401.01 million shs£479.58 million
09/16/2024GBX 123.40GBX 124.20
+0.65%		GBX 124.80GBX 120.60795,130 shs£473.48 million
09/13/2024GBX 120.60GBX 123.40
+2.32%		GBX 124.20GBX 120.60990,825 shs£470.43 million
09/12/2024GBX 120GBX 120.60
+0.50%		GBX 121.67GBX 120408,145 shs£459.75 million
09/11/2024GBX 121.40GBX 120
-1.15%		GBX 122GBX 119.209.81 million shs£457.46 million
09/10/2024GBX 120.60GBX 121.40
+0.66%		GBX 122GBX 120.20739,896 shs£462.80 million
09/09/2024GBX 119.80GBX 120.60
+0.67%		GBX 121GBX 118.406.97 million shs£459.75 million
09/06/2024GBX 119.80GBX 119.80GBX 121.20GBX 11924.75 million shs£456.70 million
09/05/2024GBX 119.20GBX 119.80
+0.50%		GBX 121GBX 119.60647,390 shs£456.70 million
09/04/2024GBX 117.77GBX 119.20
+1.22%		GBX 119.80GBX 116.60886,864 shs£454.41 million
09/03/2024GBX 120GBX 117.77
-1.86%		GBX 120.20GBX 1172.44 million shs£448.95 million
09/02/2024GBX 120.20GBX 120
-0.17%		GBX 121.20GBX 118922,547 shs£457.46 million
08/30/2024GBX 118.20GBX 120.20
+1.69%		GBX 120.60GBX 1181.21 million shs£458.23 million
08/29/2024GBX 120.40GBX 118.20
-1.83%		GBX 121.40GBX 118581,231 shs£450.60 million
08/28/2024GBX 121GBX 120.40
-0.50%		GBX 121.40GBX 119.28398,826 shs£458.99 million
08/27/2024GBX 122.20GBX 121
-0.98%		GBX 123.80GBX 120431,523 shs£461.28 million
08/26/2024N/AGBX 122.20GBX 122.20GBX 121.20507,677 shs£465.85 million
08/23/2024GBX 121.40GBX 122.20
+0.66%		GBX 122.20GBX 121.20507,677 shs£465.85 million
08/22/2024GBX 121.40GBX 121.40GBX 122.60GBX 120508,648 shs£462.80 million
08/21/2024GBX 121.20GBX 121.40
+0.17%		GBX 122GBX 120.31417,233 shs£462.80 million
08/20/2024GBX 123.20GBX 121.20
-1.62%		GBX 123.53GBX 121.20169,821 shs£462.04 million
08/19/2024GBX 122GBX 123.20
+0.98%		GBX 124GBX 121382,888 shs£469.66 million
08/16/2024GBX 123.20GBX 122
-0.97%		GBX 123.80GBX 121.60469,900 shs£465.09 million
08/15/2024GBX 122.20GBX 123.20
+0.82%		GBX 124.20GBX 120424,840 shs£469.66 million
08/14/2024GBX 119.80GBX 122.20
+2.00%		GBX 122.80GBX 120.401.13 million shs£465.85 million
08/13/2024GBX 120GBX 119.80
-0.17%		GBX 120.98GBX 119.201.79 million shs£456.70 million
08/12/2024GBX 120.20GBX 120
-0.17%		GBX 121.19GBX 117.60483,136 shs£457.46 million
08/09/2024GBX 119GBX 120.20
+1.01%		GBX 121.23GBX 117.60604,645 shs£458.23 million
08/08/2024GBX 121.20GBX 119
-1.82%		GBX 124GBX 117.401.47 million shs£453.65 million
08/07/2024GBX 121.40GBX 121.20
-0.16%		GBX 122.60GBX 119.60851,593 shs£462.04 million
08/06/2024GBX 119.60GBX 121.40
+1.51%		GBX 121.60GBX 118.07970,366 shs£462.80 million
08/05/2024GBX 123.20GBX 119.60
-2.92%		GBX 123GBX 117.4011.92 million shs£455.94 million
08/02/2024GBX 125GBX 123.20
-1.44%		GBX 126GBX 123725,730 shs£469.66 million
08/01/2024GBX 124.20GBX 125
+0.64%		GBX 127.20GBX 123.60799,228 shs£476.53 million
07/31/2024GBX 124.20GBX 124.20GBX 126.40GBX 124.20927,800 shs£473.48 million
07/30/2024GBX 123.40GBX 124.20
+0.65%		GBX 125.60GBX 1221.13 million shs£473.48 million
07/29/2024GBX 123.40GBX 123.40GBX 125.60GBX 122.91462,316 shs£470.43 million
Are You Ready for a Small-Cap Rally? (Ad)

Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt industries worth over $46 trillion. What's even more intriguing?

Click here to uncover how you can get in on the ground floor.
07/26/2024GBX 122GBX 123.40
+1.15%		GBX 125GBX 122633,511 shs£470.43 million
07/25/2024GBX 123.80GBX 122
-1.45%		GBX 123.60GBX 122899,993 shs£465.09 million
07/24/2024GBX 125.20GBX 123.80
-1.12%		GBX 125.40GBX 123.42770,350 shs£471.95 million
07/23/2024GBX 126.20GBX 125.20
-0.79%		GBX 128.10GBX 125.201.23 million shs£477.29 million
07/22/2024GBX 125.40GBX 126.20
+0.64%		GBX 127.20GBX 124627,461 shs£481.10 million
07/19/2024GBX 126.20GBX 125.40
-0.63%		GBX 126.20GBX 124.60863,496 shs£478.05 million
07/18/2024GBX 125.60GBX 126.20
+0.48%		GBX 127.40GBX 122918,809 shs£481.10 million
07/17/2024GBX 126.40GBX 125.60
-0.63%		GBX 126.60GBX 124.60996,048 shs£478.81 million
07/16/2024GBX 123.80GBX 126.40
+2.10%		GBX 126.40GBX 123.922.71 million shs£481.86 million
07/15/2024GBX 123.40GBX 123.80
+0.32%		GBX 124GBX 122.20521,256 shs£471.95 million
07/12/2024GBX 122.20GBX 123.40
+0.98%		GBX 123.40GBX 121691,459 shs£470.43 million
07/11/2024GBX 120GBX 122.20
+1.83%		GBX 122.20GBX 117.402.31 million shs£465.85 million
07/10/2024GBX 117GBX 120
+2.56%		GBX 120GBX 117.203.73 million shs£457.46 million
07/09/2024GBX 119.60GBX 117
-2.18%		GBX 119.20GBX 117761,817 shs£446.03 million
07/08/2024GBX 119.60GBX 119.60
+0.00%		GBX 120GBX 117.80977,812 shs£455.95 million
07/05/2024GBX 118.40GBX 120.29
+1.60%		GBX 123GBX 1191.23 million shs£458.57 million
07/04/2024GBX 120.20GBX 118.40
-1.50%		GBX 121GBX 117.851.50 million shs£451.36 million
07/03/2024GBX 117.07GBX 120.20
+2.67%		GBX 120.20GBX 116.932.99 million shs£458.23 million
07/02/2024GBX 117.60GBX 117.07
-0.45%		GBX 118.20GBX 116.603.59 million shs£446.30 million
07/01/2024GBX 117.60GBX 117.60GBX 121.60GBX 117.601.90 million shs£448.32 million
06/28/2024GBX 117.20GBX 117.60
+0.34%		GBX 119.20GBX 117.40874,906 shs£448.32 million
06/27/2024GBX 123.60GBX 117.20
-5.18%		GBX 119.62GBX 117.201.95 million shs£446.79 million
06/26/2024GBX 124.80GBX 123.60
-0.96%		GBX 126.50GBX 123.607.65 million shs£471.19 million
06/25/2024GBX 124.80GBX 124.80GBX 125GBX 1232.04 million shs£475.76 million
06/24/2024GBX 124GBX 124.80
+0.65%		GBX 125.40GBX 123.401.97 million shs£475.76 million
06/21/2024GBX 124.40GBX 124
-0.32%		GBX 124.60GBX 1213.96 million shs£472.71 million
06/20/2024GBX 122.40GBX 124.40
+1.63%		GBX 124.40GBX 119892,459 shs£474.24 million
06/19/2024GBX 122.80GBX 122.40
-0.33%		GBX 124GBX 122615,709 shs£466.61 million

Related Companies:

This page (LON:SHED) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
New President Kamala warning
Financial nightmare coming after election In 2018, one independent research predicted Kamala Harris was on ...
Stansberry Research | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored