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
24/12/2024 107.80p 108.00p 107.00p 107.60p 193698
23/12/2024 106.60p 108.40p 103.00p 107.40p 288464
20/12/2024 105.80p 107.40p 105.80p 107.00p 1569156
19/12/2024 106.00p 107.80p 106.00p 106.20p 1867806
18/12/2024 106.40p 107.80p 102.80p 107.00p 482562
17/12/2024 105.80p 107.40p 105.40p 106.40p 694758
16/12/2024 103.80p 107.80p 103.80p 106.00p 325772
13/12/2024 106.40p 107.80p 105.80p 106.00p 2481442
12/12/2024 103.00p 107.80p 103.00p 105.80p 258084
11/12/2024 102.60p 107.60p 102.60p 105.60p 1218137
10/12/2024 107.00p 108.00p 102.80p 106.80p 291301
09/12/2024 106.80p 107.80p 106.00p 106.60p 644182
06/12/2024 106.00p 107.60p 105.20p 107.00p 254267
05/12/2024 106.20p 107.40p 105.51p 106.20p 407632
04/12/2024 106.00p 107.40p 104.20p 106.40p 506626
03/12/2024 104.00p 105.60p 103.00p 105.60p 459438
02/12/2024 103.80p 105.80p 102.20p 103.20p 647387
29/11/2024 104.40p 105.60p 102.60p 103.80p 470236
28/11/2024 106.00p 106.00p 103.40p 104.00p 304992
27/11/2024 103.80p 104.80p 103.20p 104.20p 897709
26/11/2024 103.00p 105.80p 102.20p 103.40p 323188
25/11/2024 104.00p 105.80p 103.40p 103.40p 2176226
22/11/2024 106.00p 106.00p 102.20p 104.00p 1020494
21/11/2024 105.80p 105.80p 102.00p 103.40p 494564
20/11/2024 102.60p 105.40p 102.40p 102.80p 1339434
19/11/2024 103.80p 107.80p 102.60p 103.00p 1901256
18/11/2024 104.40p 107.60p 102.40p 103.40p 1773151
15/11/2024 104.00p 107.80p 103.20p 104.80p 336390
14/11/2024 104.00p 105.20p 103.20p 104.40p 858826
13/11/2024 105.20p 107.80p 104.00p 105.00p 452559
12/11/2024 106.20p 107.80p 105.20p 105.20p 1986154
11/11/2024 107.40p 108.60p 107.03p 107.80p 255277
08/11/2024 106.80p 108.60p 105.68p 106.60p 568852
07/11/2024 106.20p 109.00p 104.80p 106.00p 741085
06/11/2024 107.00p 108.40p 105.40p 105.40p 2022137
05/11/2024 107.00p 108.20p 106.80p 107.00p 1693520
04/11/2024 107.00p 108.80p 105.20p 107.00p 423403
01/11/2024 106.00p 107.50p 105.00p 107.00p 1699959
31/10/2024 107.00p 107.80p 105.20p 105.80p 1073103
30/10/2024 106.80p 109.00p 105.40p 106.20p 526659
29/10/2024 108.40p 109.80p 105.60p 106.60p 787161
28/10/2024 108.00p 109.20p 105.20p 108.00p 778386
25/10/2024 107.00p 107.80p 105.80p 107.60p 850181
24/10/2024 107.00p 108.40p 105.00p 107.80p 1161200
23/10/2024 104.00p 109.00p 103.80p 107.80p 1649561
22/10/2024 105.00p 105.00p 102.40p 103.80p 928915
21/10/2024 104.60p 106.20p 103.60p 103.80p 425061
18/10/2024 104.20p 105.00p 104.00p 104.60p 1050813
17/10/2024 104.80p 104.80p 103.60p 104.00p 502146
16/10/2024 104.80p 104.80p 104.00p 104.20p 669322
15/10/2024 104.80p 105.40p 104.40p 104.80p 1295010
14/10/2024 106.80p 106.80p 104.00p 105.00p 1726463
11/10/2024 104.00p 105.40p 103.80p 104.00p 618298
10/10/2024 104.60p 104.80p 103.17p 104.60p 1239168
09/10/2024 103.00p 106.00p 103.00p 104.40p 1105997
08/10/2024 101.60p 106.00p 99.48p 106.00p 1704527
07/10/2024 99.00p 100.00p 97.80p 98.90p 463419
04/10/2024 98.30p 101.60p 98.30p 99.80p 2331659
03/10/2024 99.40p 101.60p 98.70p 99.70p 222654
02/10/2024 100.20p 100.40p 98.00p 99.40p 740908
01/10/2024 102.80p 103.80p 99.40p 100.00p 1277139
30/09/2024 105.40p 105.40p 101.20p 102.60p 1086463
27/09/2024 105.80p 106.60p 104.40p 105.00p 12447210
26/09/2024 103.60p 105.80p 103.60p 104.20p 2687151
25/09/2024 102.20p 104.20p 101.20p 103.80p 471972
24/09/2024 98.60p 102.60p 98.20p 102.60p 603047
23/09/2024 100.00p 101.20p 97.40p 100.60p 530272
20/09/2024 99.00p 101.00p 98.34p 100.80p 1983067
19/09/2024 96.00p 100.80p 96.00p 100.40p 225127
18/09/2024 95.80p 100.40p 95.80p 100.40p 384856
17/09/2024 97.60p 100.00p 96.80p 99.60p 2453730
16/09/2024 96.90p 98.70p 94.10p 97.10p 942271
13/09/2024 95.40p 97.00p 94.70p 97.00p 4823335
12/09/2024 96.00p 96.00p 94.50p 95.00p 318319
11/09/2024 96.00p 96.60p 92.94p 95.10p 543110
10/09/2024 94.70p 96.60p 92.30p 96.00p 645655
09/09/2024 94.00p 96.80p 94.00p 94.60p 220977
06/09/2024 96.00p 97.00p 93.95p 95.80p 271390
05/09/2024 95.50p 95.70p 94.20p 95.50p 150026
04/09/2024 92.20p 94.50p 91.90p 94.00p 785757
03/09/2024 92.20p 94.40p 92.20p 92.50p 600658
02/09/2024 93.60p 96.90p 92.90p 93.90p 417362
30/08/2024 94.00p 96.90p 94.00p 94.60p 1003300
29/08/2024 92.00p 97.50p 90.50p 94.30p 3165453
28/08/2024 90.00p 90.00p 88.60p 89.50p 234098
27/08/2024 90.00p 91.90p 88.60p 89.70p 396974
23/08/2024 90.00p 91.70p 90.00p 90.00p 218964
22/08/2024 88.20p 92.00p 87.10p 90.00p 382225
21/08/2024 88.50p 89.10p 86.20p 88.20p 1095106
20/08/2024 88.90p 89.00p 86.40p 88.50p 253665
19/08/2024 88.40p 88.70p 86.10p 88.00p 77823
16/08/2024 88.00p 88.60p 86.20p 88.30p 266882
15/08/2024 88.70p 88.70p 87.60p 88.00p 363406
14/08/2024 87.90p 88.50p 87.10p 88.30p 2306563
13/08/2024 86.30p 87.90p 85.87p 87.40p 380043
12/08/2024 86.00p 86.90p 85.40p 86.40p 1035604
09/08/2024 86.00p 86.70p 84.60p 86.20p 201868
08/08/2024 85.00p 86.70p 83.30p 85.80p 2881098
07/08/2024 83.40p 85.50p 83.00p 85.20p 423801
06/08/2024 83.00p 84.80p 82.20p 83.00p 335751
05/08/2024 85.00p 85.00p 81.97p 83.00p 965659
02/08/2024 83.00p 85.00p 82.00p 85.00p 1745787
01/08/2024 82.00p 84.20p 81.20p 84.00p 467558
31/07/2024 80.00p 82.00p 79.10p 82.00p 2173873
30/07/2024 78.90p 80.80p 78.18p 79.80p 361757
29/07/2024 78.70p 79.30p 78.01p 79.30p 416169
26/07/2024 77.40p 78.90p 77.25p 78.50p 426212
25/07/2024 77.00p 78.58p 76.50p 77.30p 1158055
24/07/2024 77.00p 77.60p 76.20p 77.50p 244043
23/07/2024 78.00p 78.50p 76.20p 78.00p 304320
22/07/2024 78.20p 79.10p 77.85p 78.20p 191753
19/07/2024 78.50p 79.20p 77.10p 78.90p 681588
18/07/2024 77.40p 79.00p 76.10p 78.60p 757372
17/07/2024 78.00p 78.50p 77.00p 77.00p 398757
16/07/2024 77.80p 78.60p 77.11p 78.10p 300393
15/07/2024 78.90p 78.90p 76.80p 78.20p 137815
12/07/2024 78.90p 78.90p 76.40p 77.70p 402838
11/07/2024 76.00p 77.80p 75.20p 76.70p 2471768
10/07/2024 76.20p 79.00p 76.20p 76.50p 423888
09/07/2024 77.50p 78.60p 76.00p 76.50p 963531
08/07/2024 78.20p 78.60p 76.66p 77.50p 910576
05/07/2024 76.50p 77.80p 75.80p 77.80p 8073976
04/07/2024 76.00p 77.00p 76.00p 76.50p 2700920
03/07/2024 78.00p 78.00p 76.00p 76.30p 1170160
02/07/2024 75.40p 77.70p 75.40p 76.80p 324069
01/07/2024 76.30p 78.70p 75.01p 76.00p 369254
28/06/2024 76.40p 78.70p 75.10p 75.10p 299657
27/06/2024 76.20p 76.90p 75.90p 76.00p 216724
26/06/2024 76.90p 77.30p 76.20p 77.00p 784913
25/06/2024 77.10p 78.90p 76.10p 77.00p 148075
24/06/2024 79.00p 79.00p 77.00p 77.30p 539926
21/06/2024 77.90p 78.90p 76.50p 77.00p 654448
20/06/2024 76.30p 78.40p 76.00p 78.40p 433613
19/06/2024 76.60p 77.70p 76.20p 76.20p 161042
18/06/2024 76.90p 78.30p 76.37p 76.80p 194408
17/06/2024 76.80p 79.50p 76.40p 76.70p 381134
14/06/2024 76.90p 77.20p 76.50p 76.50p 115448
13/06/2024 78.40p 78.46p 76.80p 76.80p 265501
12/06/2024 77.40p 79.10p 76.90p 78.60p 193355
11/06/2024 78.00p 78.60p 76.90p 77.20p 649738
10/06/2024 78.00p 78.40p 77.10p 77.90p 755648
07/06/2024 79.50p 79.70p 78.30p 78.50p 131577
06/06/2024 79.40p 80.00p 78.50p 79.80p 132584
05/06/2024 79.40p 79.90p 78.16p 79.30p 314072
04/06/2024 78.40p 79.40p 77.60p 79.10p 619412
03/06/2024 78.20p 79.80p 77.10p 77.60p 388306
31/05/2024 77.20p 79.40p 76.90p 76.90p 792763
30/05/2024 78.00p 79.10p 77.00p 77.80p 332626
29/05/2024 78.30p 80.00p 77.80p 77.80p 182979
28/05/2024 78.00p 79.90p 78.00p 78.00p 509225
24/05/2024 79.10p 81.90p 78.09p 79.00p 520193
23/05/2024 80.00p 81.90p 78.90p 78.90p 503965
22/05/2024 81.00p 81.80p 80.30p 80.90p 751202
21/05/2024 81.20p 82.40p 81.00p 81.30p 350097
20/05/2024 82.90p 83.20p 80.70p 81.90p 111200
17/05/2024 81.60p 83.20p 80.73p 81.60p 1059677
16/05/2024 82.40p 83.20p 81.70p 81.90p 248486
15/05/2024 82.20p 82.30p 81.10p 81.60p 342020
14/05/2024 81.10p 82.20p 80.50p 82.20p 501287
13/05/2024 79.00p 81.70p 79.00p 81.70p 339247
10/05/2024 79.90p 81.00p 78.77p 79.90p 471969
09/05/2024 80.90p 80.90p 78.60p 78.60p 388674
08/05/2024 80.90p 81.10p 79.40p 79.70p 223211
07/05/2024 80.90p 81.30p 79.10p 80.90p 516977
03/05/2024 78.20p 80.49p 78.20p 79.10p 1067575
02/05/2024 81.00p 81.00p 78.10p 79.20p 219729
01/05/2024 79.00p 80.20p 78.50p 78.50p 352882
30/04/2024 79.10p 80.30p 79.10p 79.10p 206819
29/04/2024 79.00p 80.30p 79.00p 79.20p 319202
26/04/2024 79.40p 80.20p 78.50p 79.60p 465071
25/04/2024 78.60p 79.50p 78.30p 79.10p 322713
24/04/2024 79.00p 80.00p 78.70p 78.70p 390649
23/04/2024 79.40p 80.20p 78.00p 80.00p 707603
22/04/2024 78.30p 79.20p 76.50p 78.90p 216414
19/04/2024 76.70p 78.90p 76.10p 77.10p 150202
18/04/2024 77.50p 78.30p 76.50p 77.20p 272103
17/04/2024 76.00p 78.20p 76.00p 76.90p 465443
16/04/2024 77.40p 77.40p 75.90p 75.90p 579593
15/04/2024 78.00p 78.90p 77.80p 78.20p 1101515
12/04/2024 78.50p 80.30p 78.50p 79.40p 490091
11/04/2024 79.20p 79.30p 78.50p 79.20p 282500
10/04/2024 78.20p 79.30p 77.30p 79.20p 1024402
09/04/2024 76.10p 78.00p 76.10p 77.90p 218337
08/04/2024 78.00p 78.40p 75.50p 77.30p 443399
05/04/2024 77.60p 78.20p 76.20p 78.00p 324094
04/04/2024 75.40p 78.00p 75.40p 77.30p 847553
03/04/2024 80.20p 80.20p 75.40p 76.10p 867165
02/04/2024 80.50p 80.50p 77.70p 78.10p 951644
28/03/2024 79.00p 80.40p 78.00p 79.50p 389558
27/03/2024 78.10p 79.50p 77.40p 79.20p 939798
26/03/2024 78.40p 79.90p 76.93p 77.90p 1326261
25/03/2024 79.90p 79.90p 77.30p 78.60p 214228
22/03/2024 77.60p 80.20p 77.10p 79.70p 264499
21/03/2024 79.10p 80.30p 78.20p 79.60p 233850
20/03/2024 76.30p 76.30p 76.20p 79.00p 502267
19/03/2024 76.30p 77.20p 75.00p 76.20p 735339
18/03/2024 75.40p 76.23p 75.00p 76.10p 262414
15/03/2024 77.00p 77.70p 75.40p 75.40p 1016374
14/03/2024 77.00p 77.50p 75.77p 77.10p 149483
13/03/2024 76.50p 78.50p 75.00p 76.10p 550360

*Close Price adjusted for both dividends and splits