Free Trial

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

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free SHED Stock Alerts
GBX 120.40
-0.60 (-0.50%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Urban Logistics REIT Stock Price Performance

5 Day
Performance
-0.33%
1 Month
Performance
+9.85%
3 Month
Performance
-4.14%
6 Month
Performance
+5.06%
Year-To-Date
Performance
-5.49%
1 Year
Performance
-11.00%
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
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

SHED Stock Chart for Friday, May, 10, 2024

SHED Chart by TradingView

Urban Logistics REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024GBX 121GBX 120.40
-0.50%		GBX 122.04GBX 119.40699,254 shs£458.99 million
05/08/2024GBX 122.20GBX 121
-0.98%		GBX 122.87GBX 120.80881,016 shs£461.28 million
05/07/2024GBX 120.80GBX 122.20
+1.16%		GBX 123.05GBX 121.76842,539 shs£465.85 million
05/06/2024GBX 120.80GBX 120.80GBX 122.20GBX 119.401.34 million shs£460.51 million
05/03/2024GBX 120.20GBX 120.80
+0.50%		GBX 122.20GBX 119.401.34 million shs£460.51 million
05/02/2024GBX 116.20GBX 120.20
+3.44%		GBX 120.20GBX 116.401.85 million shs£458.23 million
05/01/2024GBX 115.80GBX 116.20
+0.35%		GBX 116.20GBX 113949,884 shs£442.98 million
04/30/2024GBX 113.80GBX 115.80
+1.76%		GBX 115.80GBX 113.601.56 million shs£441.45 million
04/29/2024GBX 111.80GBX 113.80
+1.79%		GBX 114GBX 110.531.16 million shs£433.83 million
04/26/2024GBX 111.60GBX 111.80
+0.18%		GBX 112.80GBX 110.56771,382 shs£426.20 million
04/25/2024GBX 110.40GBX 111.60
+1.09%		GBX 111.60GBX 109.351.19 million shs£425.44 million
04/24/2024GBX 112.80GBX 110.40
-2.13%		GBX 113.60GBX 109.72477,196 shs£420.87 million
04/23/2024GBX 111.40GBX 112.80
+1.26%		GBX 113.30GBX 110979,283 shs£430.02 million
04/22/2024GBX 109.60GBX 111.40
+1.64%		GBX 112GBX 108.20687,449 shs£424.68 million
04/19/2024GBX 109.60GBX 109.60GBX 109.90GBX 107.80674,191 shs£417.82 million
04/18/2024GBX 108.60GBX 109.60
+0.92%		GBX 109.80GBX 108618,948 shs£417.82 million
04/17/2024GBX 107GBX 108.60
+1.50%		GBX 109.80GBX 1051.25 million shs£414.01 million
04/16/2024GBX 108.80GBX 107
-1.65%		GBX 108.58GBX 105.80842,847 shs£407.91 million
04/15/2024GBX 108.60GBX 108.80
+0.18%		GBX 110.40GBX 107.601.09 million shs£414.77 million
04/12/2024GBX 110GBX 108.60
-1.27%		GBX 111GBX 108.60725,702 shs£414.01 million
04/11/2024GBX 109.60GBX 110
+0.36%		GBX 110.51GBX 108.20651,752 shs£419.34 million
04/10/2024GBX 111.60GBX 109.60
-1.79%		GBX 113GBX 1081.16 million shs£417.82 million
04/09/2024GBX 111.40GBX 111.60
+0.18%		GBX 112.60GBX 110.40811,851 shs£425.44 million
04/08/2024GBX 112.40GBX 111.40
-0.89%		GBX 113.40GBX 110.20651,603 shs£424.68 million
04/05/2024GBX 113.60GBX 112.40
-1.06%		GBX 115.40GBX 111799,585 shs£428.49 million
04/04/2024GBX 112.80GBX 113.60
+0.71%		GBX 115.80GBX 113587,852 shs£433.07 million
04/03/2024GBX 113.40GBX 112.80
-0.53%		GBX 115.20GBX 112.801.65 million shs£430.02 million
04/02/2024GBX 114.40GBX 113.40
-0.87%		GBX 115.80GBX 113.201.15 million shs£432.30 million
04/01/2024GBX 114.40GBX 114.40GBX 117.60GBX 114.20926,449 shs£436.12 million
03/29/2024GBX 114.40GBX 114.40GBX 117.60GBX 114.20926,449 shs£436.12 million
03/28/2024GBX 115.40GBX 114.40
-0.87%		GBX 117.60GBX 114.20949,698 shs£436.12 million
03/27/2024GBX 115.80GBX 115.40
-0.35%		GBX 116.60GBX 115591,515 shs£439.93 million
03/26/2024GBX 116.40GBX 115.80
-0.52%		GBX 118.87GBX 115.80790,455 shs£441.45 million
03/25/2024GBX 118GBX 116.40
-1.36%		GBX 117.80GBX 116.40683,592 shs£443.74 million
03/22/2024GBX 117GBX 118
+0.85%		GBX 120GBX 1172.13 million shs£449.84 million
03/21/2024GBX 117.20GBX 117
-0.17%		GBX 121GBX 1171.28 million shs£446.03 million
03/20/2024GBX 116GBX 117.20
+1.03%		GBX 118.40GBX 115.801.63 million shs£446.79 million
03/19/2024GBX 116.20GBX 116
-0.17%		GBX 118GBX 115.69609,901 shs£442.22 million
03/18/2024GBX 118GBX 116.20
-1.53%		GBX 120.60GBX 116551,807 shs£442.98 million
03/15/2024GBX 117.40GBX 118
+0.51%		GBX 118.60GBX 1171.85 million shs£449.84 million
“Crash Insurance” For Your Retirement (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/14/2024GBX 116.80GBX 117.40
+0.51%		GBX 119.24GBX 117961,989 shs£554.11 million
03/13/2024GBX 118GBX 116.80
-1.02%		GBX 119.80GBX 116.801.32 million shs£551.27 million
03/12/2024GBX 120.40GBX 118
-1.99%		GBX 120.80GBX 118989,199 shs£556.94 million
03/11/2024GBX 121.20GBX 120.40
-0.66%		GBX 122.40GBX 120663,661 shs£568.26 million
03/08/2024GBX 119.20GBX 121.20
+1.68%		GBX 121.80GBX 119916,188 shs£572.04 million
03/07/2024GBX 118GBX 119.20
+1.02%		GBX 120.40GBX 118.40621,554 shs£562.60 million
03/06/2024GBX 116.40GBX 118
+1.37%		GBX 119.60GBX 116640,201 shs£556.94 million
03/05/2024GBX 116.40GBX 116.40GBX 118.08GBX 116552,144 shs£549.39 million
03/04/2024GBX 116.60GBX 116.40
-0.17%		GBX 161.25GBX 115.80770,382 shs£549.39 million
03/01/2024GBX 116GBX 116.60
+0.52%		GBX 119GBX 115.40462,024 shs£550.33 million
02/29/2024GBX 115.40GBX 116
+0.52%		GBX 117.80GBX 1151.21 million shs£547.50 million
02/28/2024GBX 115.60GBX 115.40
-0.17%		GBX 116.87GBX 1151.21 million shs£544.67 million
02/27/2024GBX 116GBX 115.60
-0.34%		GBX 117.60GBX 115.20638,494 shs£545.61 million
02/26/2024GBX 117GBX 116
-0.85%		GBX 117.98GBX 116702,563 shs£547.50 million
02/23/2024GBX 119.40GBX 117
-2.01%		GBX 118.80GBX 117379,325 shs£552.22 million
02/22/2024GBX 118.60GBX 119.40
+0.67%		GBX 119.60GBX 117.40844,207 shs£563.54 million
02/21/2024GBX 125.60GBX 118.60
-5.57%		GBX 125GBX 117.791.58 million shs£559.77 million
02/20/2024GBX 128.60GBX 125.60
-2.33%		GBX 131GBX 125.401.01 million shs£592.81 million
02/19/2024GBX 127.40GBX 128.60
+0.94%		GBX 130GBX 126.80656,516 shs£606.97 million
02/16/2024GBX 126.20GBX 127.40
+0.95%		GBX 127.80GBX 126.16901,948 shs£601.30 million
02/15/2024GBX 124GBX 126.20
+1.77%		GBX 127.40GBX 124594,277 shs£595.64 million
02/14/2024GBX 123GBX 124
+0.81%		GBX 125GBX 1231.04 million shs£585.26 million
02/13/2024GBX 127GBX 123
-3.15%		GBX 127.75GBX 122.401.31 million shs£580.54 million
02/12/2024GBX 125.60GBX 127
+1.11%		GBX 127.60GBX 124.20952,608 shs£599.42 million
02/09/2024GBX 125.76GBX 125.60
-0.12%		GBX 126.60GBX 125.20743,699 shs£592.81 million

Related Companies:
This page (LON:SHED) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings