PRS Reit (The) (PRSR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PRS Reit (The)

Date Open High Low Close* Volume
16/12/2020 75.80p 76.20p 75.44p 75.80p 369728
15/12/2020 75.80p 76.20p 75.40p 75.80p 38548
14/12/2020 75.80p 76.04p 75.63p 76.00p 174946
11/12/2020 77.20p 77.20p 75.50p 75.80p 277286
10/12/2020 78.30p 78.30p 76.20p 77.00p 544724
09/12/2020 78.60p 78.60p 78.20p 78.30p 269297
08/12/2020 78.20p 79.00p 78.20p 78.60p 112573
07/12/2020 78.20p 78.70p 78.00p 78.60p 90818
04/12/2020 78.20p 79.00p 77.40p 78.20p 170088
03/12/2020 78.00p 79.00p 77.40p 78.20p 251214
02/12/2020 77.70p 80.00p 77.00p 80.00p 133603
01/12/2020 76.90p 78.00p 76.90p 77.70p 851508
30/11/2020 76.60p 77.52p 76.60p 76.90p 276639
27/11/2020 76.10p 77.50p 75.20p 76.60p 229514
26/11/2020 75.60p 76.50p 74.70p 76.00p 60233
25/11/2020 75.20p 76.00p 74.40p 75.60p 827894
24/11/2020 75.30p 75.50p 74.40p 75.20p 511339
23/11/2020 75.60p 76.00p 74.80p 75.00p 286685
20/11/2020 75.40p 75.60p 74.40p 75.60p 136010
19/11/2020 75.40p 75.75p 74.40p 75.40p 1773552
18/11/2020 76.20p 76.50p 75.40p 76.20p 3649702
17/11/2020 76.20p 76.59p 75.40p 76.20p 159584
16/11/2020 76.00p 76.64p 75.00p 76.20p 211374
13/11/2020 76.00p 76.90p 75.50p 76.00p 1540310
12/11/2020 75.00p 76.00p 75.00p 76.00p 38826
10/11/2020 72.20p 74.94p 72.00p 74.20p 275328
09/11/2020 71.20p 72.14p 70.40p 71.70p 1557380
06/11/2020 71.00p 71.20p 70.37p 71.20p 177010
05/11/2020 71.00p 71.00p 70.31p 71.00p 106488
04/11/2020 71.00p 71.59p 70.25p 71.00p 101735
03/11/2020 71.50p 72.00p 71.05p 71.50p 62855
02/11/2020 71.50p 71.50p 71.00p 71.50p 237164
30/10/2020 71.70p 71.70p 71.00p 71.50p 89176
29/10/2020 72.00p 72.98p 71.04p 72.00p 196174
28/10/2020 72.00p 72.98p 71.03p 72.00p 67597
27/10/2020 72.00p 72.98p 71.02p 72.00p 122884
26/10/2020 72.00p 73.00p 71.00p 72.00p 65538
23/10/2020 71.50p 72.50p 71.30p 72.00p 149016
22/10/2020 73.80p 73.80p 70.50p 71.50p 323751
21/10/2020 73.80p 74.00p 73.00p 73.80p 546707
20/10/2020 74.00p 74.00p 73.10p 73.80p 182466
19/10/2020 74.00p 74.50p 73.52p 74.00p 40302
16/10/2020 74.50p 74.50p 73.00p 74.00p 52532
15/10/2020 75.00p 75.50p 74.00p 74.50p 116216
14/10/2020 75.80p 75.80p 74.40p 75.00p 142179
13/10/2020 76.40p 76.60p 75.02p 75.80p 609921
12/10/2020 76.60p 76.60p 76.00p 76.60p 24723
09/10/2020 77.20p 77.40p 76.35p 76.60p 122008
08/10/2020 77.50p 77.50p 77.12p 77.20p 25635
07/10/2020 77.90p 77.90p 77.00p 77.50p 644446
06/10/2020 77.90p 78.50p 77.25p 77.90p 124845
05/10/2020 77.90p 78.15p 77.00p 77.90p 192607
02/10/2020 78.10p 78.70p 77.10p 77.90p 386504
01/10/2020 78.70p 79.50p 77.60p 78.60p 35594
30/09/2020 80.20p 80.20p 78.00p 78.80p 1687105
29/09/2020 80.80p 80.80p 79.81p 80.40p 10630
28/09/2020 80.90p 81.58p 80.00p 80.00p 174350
25/09/2020 81.30p 81.50p 80.60p 81.30p 153762
24/09/2020 81.30p 82.00p 80.75p 81.30p 132822
23/09/2020 81.30p 82.00p 81.00p 81.30p 96479
22/09/2020 81.30p 82.00p 81.00p 81.30p 1048577
21/09/2020 81.50p 82.00p 81.33p 81.50p 443551
18/09/2020 81.50p 81.85p 81.36p 81.50p 823390
17/09/2020 81.50p 81.60p 81.20p 81.50p 769979
16/09/2020 81.50p 81.58p 81.50p 81.50p 29381
15/09/2020 81.50p 81.61p 81.50p 81.50p 73312
14/09/2020 81.50p 82.00p 81.50p 81.50p 34497
11/09/2020 81.40p 82.00p 81.00p 81.50p 233756
10/09/2020 81.40p 81.80p 81.40p 81.40p 86299
09/09/2020 81.30p 81.80p 81.00p 81.40p 106912
08/09/2020 80.60p 81.71p 80.60p 81.30p 67173
07/09/2020 80.20p 81.20p 80.20p 80.60p 301616
04/09/2020 80.00p 81.00p 79.60p 80.20p 366821
03/09/2020 80.00p 80.80p 80.00p 80.00p 185612
02/09/2020 79.00p 80.80p 79.00p 80.00p 171158
01/09/2020 78.30p 79.78p 78.27p 79.00p 132084
31/08/2020 78.00p 78.98p 78.00p 78.30p 32167
28/08/2020 78.00p 78.98p 78.00p 78.30p 32167
27/08/2020 77.50p 78.53p 77.50p 78.00p 65499
26/08/2020 76.40p 77.60p 75.80p 77.30p 236765
25/08/2020 76.20p 76.96p 76.00p 76.40p 152561
24/08/2020 75.60p 76.80p 75.60p 76.00p 110444
21/08/2020 75.40p 75.78p 75.25p 75.60p 59672
20/08/2020 75.20p 75.40p 75.10p 75.30p 34776
19/08/2020 75.80p 76.52p 75.50p 76.10p 110147
18/08/2020 75.20p 76.28p 75.04p 75.80p 194778
17/08/2020 75.10p 75.80p 74.40p 75.10p 56099
14/08/2020 75.00p 75.80p 74.85p 75.10p 616026
13/08/2020 75.00p 75.80p 74.65p 75.00p 54121
12/08/2020 74.40p 75.23p 73.80p 74.90p 1002049
11/08/2020 74.20p 74.76p 73.80p 74.20p 108636
10/08/2020 73.80p 74.60p 73.23p 73.80p 124453
07/08/2020 73.80p 77.20p 73.20p 73.80p 116599
06/08/2020 73.60p 77.20p 73.10p 77.20p 93931
05/08/2020 73.80p 73.80p 73.00p 73.60p 162212
04/08/2020 73.70p 74.42p 73.00p 73.80p 122955
03/08/2020 73.70p 73.93p 73.40p 73.70p 115258
31/07/2020 74.00p 74.00p 73.40p 73.70p 39209
30/07/2020 74.20p 74.20p 73.41p 74.00p 64007
29/07/2020 74.40p 74.40p 73.80p 74.40p 93981
28/07/2020 74.40p 74.40p 73.81p 74.40p 133012
27/07/2020 74.40p 74.78p 73.80p 74.40p 83318
24/07/2020 74.40p 74.60p 73.80p 74.40p 433109
23/07/2020 74.80p 75.02p 73.21p 74.40p 135737
22/07/2020 74.80p 75.60p 74.18p 74.80p 72202
21/07/2020 74.80p 74.80p 74.15p 74.80p 129800
20/07/2020 75.10p 75.80p 74.00p 74.80p 132955
17/07/2020 75.20p 75.20p 74.51p 75.10p 27379
16/07/2020 75.50p 75.50p 74.42p 75.20p 50254
15/07/2020 75.50p 75.50p 75.00p 75.50p 41264
14/07/2020 75.40p 75.80p 75.00p 75.50p 113959
13/07/2020 75.40p 75.55p 75.34p 75.40p 92882
10/07/2020 75.40p 75.59p 75.00p 75.40p 51759
09/07/2020 75.50p 75.50p 75.39p 75.40p 61957
08/07/2020 75.20p 76.00p 75.00p 75.50p 57775
07/07/2020 75.20p 75.76p 74.45p 75.20p 1092840
06/07/2020 75.10p 76.00p 74.45p 75.20p 137927
03/07/2020 75.10p 75.50p 74.45p 75.10p 76539
02/07/2020 75.10p 75.54p 74.83p 75.10p 53931
01/07/2020 74.50p 75.40p 74.00p 75.00p 155465
29/06/2020 73.70p 74.00p 73.47p 73.70p 310893
26/06/2020 73.60p 73.80p 73.40p 73.70p 298378
25/06/2020 73.90p 73.90p 73.00p 73.60p 97734
24/06/2020 74.10p 74.50p 73.60p 74.10p 114888
23/06/2020 73.50p 74.59p 73.00p 74.00p 202853
22/06/2020 73.50p 74.00p 73.30p 73.50p 291603
19/06/2020 74.00p 74.98p 73.00p 73.50p 169653
18/06/2020 74.00p 75.00p 73.00p 74.00p 1154122
17/06/2020 74.00p 75.00p 73.35p 74.00p 93715
16/06/2020 74.00p 74.00p 73.00p 73.00p 602642
15/06/2020 76.00p 77.50p 73.00p 73.80p 186477
12/06/2020 76.50p 76.50p 73.00p 76.00p 154504
11/06/2020 76.50p 78.00p 75.00p 76.50p 76776
10/06/2020 77.50p 77.50p 75.00p 76.50p 149032
09/06/2020 77.50p 79.00p 76.00p 77.50p 116687
08/06/2020 77.50p 79.00p 77.00p 78.00p 39555
05/06/2020 77.50p 78.50p 76.05p 77.50p 88270
04/06/2020 77.50p 79.00p 76.91p 77.50p 119906
03/06/2020 76.50p 78.00p 75.84p 77.50p 215087
02/06/2020 75.50p 78.00p 75.00p 76.50p 219187
01/06/2020 75.00p 77.00p 74.60p 75.50p 481337
29/05/2020 72.00p 75.22p 72.00p 75.00p 272567
28/05/2020 71.50p 73.00p 71.00p 72.00p 342326
27/05/2020 70.00p 71.58p 69.15p 70.50p 4870588
26/05/2020 70.00p 72.00p 69.00p 70.00p 128559
22/05/2020 70.00p 71.00p 68.00p 70.00p 258116
21/05/2020 70.00p 72.00p 68.00p 70.00p 178586
20/05/2020 70.00p 72.00p 69.00p 70.00p 636068
19/05/2020 69.00p 70.49p 68.00p 70.00p 671440
18/05/2020 68.30p 69.49p 68.30p 69.00p 341862
15/05/2020 68.00p 70.00p 66.60p 68.30p 161736
14/05/2020 68.00p 68.84p 67.30p 68.00p 122160
13/05/2020 68.00p 70.00p 66.64p 68.00p 125534
12/05/2020 67.00p 69.00p 66.70p 68.00p 95053
11/05/2020 65.50p 67.00p 64.39p 66.50p 235348
07/05/2020 67.40p 67.40p 64.00p 65.50p 2546771
06/05/2020 67.50p 70.00p 64.00p 67.40p 783875
05/05/2020 67.00p 68.50p 65.00p 67.50p 86438
01/05/2020 68.00p 68.50p 65.00p 67.50p 159179
30/04/2020 68.00p 70.00p 67.00p 68.00p 642212
29/04/2020 68.00p 69.00p 66.00p 68.00p 778611
28/04/2020 68.00p 70.00p 66.25p 68.00p 134094
27/04/2020 69.50p 70.00p 65.00p 68.00p 459445
24/04/2020 69.50p 72.00p 66.51p 69.50p 47038
23/04/2020 70.00p 73.00p 67.00p 69.50p 283906
22/04/2020 72.50p 75.00p 67.10p 70.00p 194417
21/04/2020 72.50p 73.50p 70.00p 72.50p 35984
20/04/2020 72.50p 74.00p 71.00p 72.50p 418929
17/04/2020 71.00p 74.00p 70.00p 72.50p 159843
16/04/2020 68.00p 72.00p 68.00p 71.00p 46888
15/04/2020 73.00p 73.00p 68.00p 68.00p 88867
14/04/2020 73.00p 76.00p 70.00p 72.00p 58855
09/04/2020 76.50p 76.50p 72.00p 73.00p 104277
08/04/2020 76.50p 76.50p 74.00p 76.50p 74970
07/04/2020 76.50p 76.50p 74.50p 76.50p 8610
06/04/2020 76.50p 79.00p 74.00p 76.50p 157047
03/04/2020 76.50p 77.00p 74.00p 76.50p 710616
02/04/2020 76.50p 76.50p 73.85p 76.50p 311812
01/04/2020 76.50p 79.00p 73.85p 76.50p 853548
31/03/2020 76.00p 79.00p 74.00p 76.50p 297971
30/03/2020 72.50p 75.00p 70.50p 75.00p 123824
27/03/2020 67.50p 74.00p 67.50p 72.50p 349663
26/03/2020 64.50p 68.00p 63.76p 67.50p 76429
25/03/2020 63.50p 67.00p 62.00p 64.50p 103436
24/03/2020 63.00p 67.00p 60.00p 63.50p 378833
23/03/2020 66.40p 67.23p 60.80p 62.50p 87226
20/03/2020 60.50p 68.70p 59.50p 67.50p 232238
19/03/2020 62.50p 63.18p 58.00p 60.50p 152107
18/03/2020 66.00p 67.00p 61.00p 62.00p 276768
17/03/2020 70.00p 70.70p 66.00p 66.50p 2118591
16/03/2020 75.50p 76.55p 68.00p 69.50p 231364
13/03/2020 74.00p 76.49p 73.21p 76.00p 374518
12/03/2020 78.50p 79.62p 73.00p 74.00p 188266
11/03/2020 80.50p 80.99p 80.00p 80.50p 36848
10/03/2020 79.00p 81.00p 78.13p 80.50p 589410
09/03/2020 82.50p 83.00p 76.00p 79.00p 282820
06/03/2020 84.50p 85.00p 82.00p 83.50p 372922
05/03/2020 84.00p 85.00p 83.00p 84.00p 1498962
04/03/2020 84.00p 85.00p 83.38p 84.00p 64084
03/03/2020 83.00p 84.90p 82.50p 84.00p 177245

*Close Price adjusted for both dividends and splits