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
12/03/2024 77.60p 79.00p 77.20p 77.20p 777241
11/03/2024 76.20p 77.70p 75.60p 76.90p 362881
08/03/2024 78.00p 78.00p 76.05p 76.20p 390572
07/03/2024 76.50p 77.90p 76.20p 76.20p 358836
06/03/2024 77.30p 78.00p 75.20p 76.70p 580154
05/03/2024 75.30p 75.70p 75.00p 75.50p 337711
04/03/2024 74.80p 75.30p 73.60p 74.70p 268490
01/03/2024 74.70p 75.30p 74.70p 75.00p 1476127
29/02/2024 75.20p 75.30p 74.10p 74.70p 1128364
28/02/2024 75.20p 76.40p 74.10p 74.80p 642266
27/02/2024 76.00p 77.00p 75.20p 75.60p 2938797
26/02/2024 76.20p 77.30p 74.50p 75.10p 1640207
23/02/2024 76.50p 76.90p 75.40p 76.00p 1097408
22/02/2024 76.80p 77.30p 76.10p 77.00p 200300
21/02/2024 77.40p 77.40p 76.20p 76.60p 279003
20/02/2024 76.00p 76.40p 75.40p 76.30p 758394
19/02/2024 75.70p 76.80p 75.40p 76.40p 414725
16/02/2024 76.80p 77.60p 76.00p 76.00p 480773
15/02/2024 77.00p 77.60p 76.20p 76.60p 385555
14/02/2024 79.00p 80.00p 77.33p 77.80p 354720
13/02/2024 79.50p 80.10p 77.10p 78.40p 423196
12/02/2024 81.90p 82.10p 79.29p 80.10p 618973
09/02/2024 83.20p 83.20p 80.80p 80.80p 396985
08/02/2024 83.00p 83.00p 81.10p 81.90p 274149
07/02/2024 83.60p 83.80p 81.40p 81.70p 611861
06/02/2024 85.10p 85.10p 81.40p 82.00p 4429219
05/02/2024 84.00p 84.50p 82.20p 82.70p 182069
02/02/2024 84.00p 85.00p 82.80p 82.90p 184794
01/02/2024 84.40p 84.40p 82.40p 82.40p 330210
31/01/2024 84.20p 86.90p 84.10p 84.20p 428000
30/01/2024 85.80p 86.90p 85.10p 85.70p 3863375
29/01/2024 85.20p 86.20p 84.90p 85.80p 500861
26/01/2024 86.20p 86.60p 85.20p 86.10p 157459
25/01/2024 85.80p 87.00p 84.80p 85.70p 623682
24/01/2024 84.20p 86.50p 84.20p 86.40p 372339
23/01/2024 84.20p 84.70p 84.11p 84.40p 278972
22/01/2024 83.50p 84.80p 82.10p 84.20p 282105
19/01/2024 81.70p 83.80p 81.40p 83.40p 642780
18/01/2024 84.00p 84.30p 81.40p 81.40p 533496
17/01/2024 83.80p 84.50p 82.10p 82.80p 313070
16/01/2024 84.40p 85.00p 83.70p 84.70p 466634
15/01/2024 83.30p 84.30p 82.30p 84.10p 182269
12/01/2024 83.20p 83.90p 81.60p 83.40p 462443
11/01/2024 83.30p 84.50p 81.50p 82.10p 245854
10/01/2024 84.90p 85.90p 82.70p 82.70p 222312
09/01/2024 86.00p 86.00p 83.40p 83.80p 461214
08/01/2024 85.10p 85.80p 84.50p 85.70p 489479
05/01/2024 86.80p 86.80p 84.40p 85.30p 354345
04/01/2024 87.50p 88.40p 85.80p 86.60p 2818411
03/01/2024 86.00p 87.80p 84.70p 87.70p 233310
02/01/2024 87.20p 87.20p 84.90p 86.10p 387803
29/12/2023 86.20p 87.10p 86.07p 86.20p 70457
28/12/2023 86.30p 87.30p 85.60p 87.30p 363972
27/12/2023 87.00p 87.20p 84.90p 86.50p 213209
22/12/2023 84.30p 87.00p 84.20p 86.80p 592878
21/12/2023 83.90p 85.60p 83.04p 84.60p 639094
20/12/2023 83.70p 83.70p 81.70p 82.90p 208474
19/12/2023 83.70p 83.70p 81.80p 82.20p 277010
18/12/2023 81.80p 82.40p 80.90p 81.50p 516857
15/12/2023 82.10p 83.20p 81.40p 81.50p 563884
14/12/2023 81.00p 83.90p 79.00p 82.30p 598904
13/12/2023 81.00p 81.00p 78.10p 80.10p 1258850
12/12/2023 81.00p 81.00p 78.10p 78.30p 255515
11/12/2023 80.00p 80.60p 78.40p 79.20p 236849
08/12/2023 81.00p 81.00p 79.10p 79.20p 513744
07/12/2023 81.90p 82.20p 79.10p 79.60p 505934
06/12/2023 82.40p 82.44p 80.40p 80.90p 309590
05/12/2023 83.20p 83.20p 80.30p 82.40p 550804
04/12/2023 81.70p 83.10p 80.59p 81.10p 677594
01/12/2023 78.30p 82.00p 77.79p 81.40p 851169
30/11/2023 80.00p 80.00p 77.40p 78.20p 2921466
29/11/2023 80.60p 81.00p 79.70p 79.70p 399209
28/11/2023 81.60p 82.40p 79.74p 80.90p 1616565
27/11/2023 81.70p 83.90p 81.40p 81.40p 345084
24/11/2023 83.10p 84.20p 82.07p 82.80p 413691
23/11/2023 84.30p 85.00p 83.10p 83.10p 249662
22/11/2023 83.70p 85.50p 83.50p 84.40p 311196
21/11/2023 85.20p 86.20p 83.50p 83.50p 791979
20/11/2023 85.30p 86.00p 84.60p 85.40p 187865
17/11/2023 84.80p 86.00p 84.32p 85.50p 461667
16/11/2023 86.10p 87.40p 83.10p 83.40p 437952
15/11/2023 86.90p 88.50p 84.70p 85.60p 715966
14/11/2023 82.50p 86.70p 81.50p 86.30p 3821519
13/11/2023 80.90p 82.96p 79.50p 82.50p 690290
10/11/2023 79.90p 81.20p 79.90p 80.90p 262059
09/11/2023 79.00p 82.00p 77.70p 81.00p 824121
08/11/2023 78.80p 79.50p 77.80p 79.20p 534847
07/11/2023 79.20p 79.70p 78.60p 78.70p 405093
06/11/2023 79.50p 80.00p 78.30p 78.80p 1153331
03/11/2023 77.60p 79.10p 77.10p 79.00p 556024
02/11/2023 74.10p 78.40p 73.50p 77.80p 654590
01/11/2023 72.70p 73.90p 71.85p 73.00p 1077856
31/10/2023 71.60p 73.40p 71.10p 72.20p 598273
30/10/2023 72.30p 73.90p 71.50p 72.00p 545963
27/10/2023 71.00p 73.90p 71.00p 71.60p 130376
26/10/2023 73.20p 73.90p 71.10p 71.10p 249342
25/10/2023 72.40p 75.50p 70.99p 71.80p 440614
24/10/2023 73.20p 74.40p 72.20p 72.50p 434441
23/10/2023 73.20p 75.30p 72.30p 73.00p 6154760
20/10/2023 73.20p 73.90p 72.30p 73.90p 270386
19/10/2023 73.50p 75.40p 72.20p 74.10p 139487
18/10/2023 73.10p 75.40p 72.60p 75.00p 507353
17/10/2023 71.40p 74.50p 70.60p 74.50p 581183
16/10/2023 73.60p 75.90p 70.60p 71.00p 372690
13/10/2023 75.00p 76.30p 73.10p 73.50p 445220
12/10/2023 76.30p 76.50p 75.10p 75.20p 667616
11/10/2023 70.00p 76.50p 69.55p 76.50p 1016294
10/10/2023 65.80p 70.50p 65.70p 70.50p 3978010
09/10/2023 66.90p 67.90p 65.50p 66.30p 1522366
06/10/2023 66.80p 66.90p 65.98p 66.80p 608392
05/10/2023 66.10p 66.80p 65.70p 66.50p 783286
04/10/2023 69.60p 69.60p 66.60p 66.60p 515203
03/10/2023 67.60p 68.70p 67.00p 67.40p 983059
02/10/2023 68.20p 69.50p 67.37p 67.70p 470181
29/09/2023 67.70p 69.90p 67.70p 68.20p 611505
28/09/2023 68.20p 69.70p 67.10p 67.60p 596951
27/09/2023 69.30p 69.30p 67.60p 67.90p 592399
26/09/2023 69.70p 70.90p 69.30p 69.50p 135440
25/09/2023 69.20p 70.80p 68.70p 69.60p 513260
22/09/2023 70.90p 70.90p 68.84p 70.00p 1179711
21/09/2023 69.80p 70.50p 69.30p 70.00p 1188787
20/09/2023 70.00p 70.20p 69.20p 69.50p 1117724
19/09/2023 70.10p 70.60p 69.00p 69.60p 424189
18/09/2023 70.90p 71.90p 69.40p 69.50p 385212
15/09/2023 71.00p 71.50p 70.45p 70.50p 890698
14/09/2023 70.90p 72.50p 70.25p 70.90p 735151
13/09/2023 70.10p 72.40p 69.70p 70.70p 244470
12/09/2023 70.50p 71.00p 69.73p 70.40p 2357667
11/09/2023 70.80p 72.50p 70.20p 70.50p 963536
08/09/2023 71.40p 71.40p 70.20p 70.50p 278313
07/09/2023 71.40p 72.50p 70.50p 70.50p 279595
06/09/2023 70.50p 71.50p 70.40p 71.00p 776677
05/09/2023 72.50p 72.50p 70.61p 70.80p 198519
04/09/2023 71.20p 72.10p 70.70p 70.90p 294352
01/09/2023 72.80p 72.90p 70.50p 70.80p 1736619
31/08/2023 72.00p 72.50p 71.40p 71.90p 1277993
30/08/2023 72.00p 73.40p 71.00p 72.00p 844380
29/08/2023 72.10p 73.90p 71.30p 71.80p 621889
25/08/2023 72.70p 73.90p 71.82p 72.00p 479350
24/08/2023 73.00p 74.00p 72.50p 72.80p 134676
23/08/2023 74.10p 74.10p 72.30p 72.50p 546041
22/08/2023 71.90p 73.80p 71.20p 72.20p 1662668
21/08/2023 74.10p 76.20p 71.90p 72.20p 469659
18/08/2023 74.60p 77.00p 73.00p 73.80p 543034
17/08/2023 76.10p 79.60p 74.20p 74.60p 951370
16/08/2023 77.40p 79.70p 76.50p 76.90p 316987
15/08/2023 78.60p 80.90p 76.15p 77.20p 656500
14/08/2023 78.00p 81.00p 78.00p 78.60p 114004
11/08/2023 81.10p 81.10p 78.00p 78.00p 179252
10/08/2023 78.90p 81.30p 78.90p 79.60p 120479
09/08/2023 81.00p 81.10p 79.50p 80.60p 485550
08/08/2023 81.00p 83.00p 79.60p 79.70p 258319
07/08/2023 83.10p 84.10p 80.60p 80.60p 291028
04/08/2023 83.50p 84.00p 81.00p 81.30p 378559
03/08/2023 82.00p 84.10p 81.20p 81.90p 131832
02/08/2023 83.70p 83.90p 81.00p 82.00p 233586
01/08/2023 83.00p 83.00p 81.40p 82.10p 164789
31/07/2023 83.60p 84.10p 81.70p 82.40p 1012632
28/07/2023 82.20p 83.90p 81.48p 82.00p 161719
27/07/2023 85.40p 85.70p 82.10p 82.10p 244429
26/07/2023 84.80p 85.70p 83.80p 83.80p 510033
25/07/2023 84.60p 85.60p 84.20p 84.50p 594608
24/07/2023 83.60p 85.25p 82.15p 84.10p 3144669
21/07/2023 84.30p 85.60p 81.90p 83.00p 256699
20/07/2023 84.00p 85.80p 83.50p 84.70p 378289
19/07/2023 82.80p 84.20p 82.30p 83.90p 473933
18/07/2023 81.30p 82.10p 80.30p 80.40p 196503
17/07/2023 81.10p 81.50p 79.60p 81.30p 429095
14/07/2023 80.10p 81.30p 79.10p 80.40p 362021
13/07/2023 80.90p 81.20p 80.10p 80.10p 230576
12/07/2023 79.00p 80.50p 78.38p 80.10p 218636
11/07/2023 79.70p 81.30p 77.60p 79.50p 492075
10/07/2023 81.90p 82.20p 79.10p 80.00p 271302
07/07/2023 80.60p 82.20p 80.00p 80.90p 111984
06/07/2023 83.30p 83.90p 81.10p 81.40p 732480
05/07/2023 82.90p 83.90p 82.00p 83.60p 343119
04/07/2023 82.00p 83.10p 82.00p 83.10p 154084
03/07/2023 80.70p 83.00p 79.40p 83.00p 440092
30/06/2023 78.80p 81.00p 78.60p 80.40p 348521
29/06/2023 79.80p 80.00p 77.30p 79.10p 191045
28/06/2023 75.50p 79.80p 75.50p 79.80p 334365
27/06/2023 75.10p 77.90p 75.10p 77.00p 141545
26/06/2023 76.70p 77.40p 75.10p 76.10p 220056
23/06/2023 79.00p 79.70p 75.00p 75.20p 756300
22/06/2023 78.00p 79.00p 77.12p 78.20p 482705
21/06/2023 79.00p 79.40p 76.90p 79.10p 364790
20/06/2023 79.50p 79.80p 77.40p 78.80p 734553
19/06/2023 80.30p 82.00p 79.00p 79.00p 259832
16/06/2023 81.00p 81.00p 80.00p 80.10p 705637
15/06/2023 83.20p 83.90p 80.40p 80.90p 356459
14/06/2023 85.00p 85.00p 81.40p 81.60p 460012
13/06/2023 85.80p 85.80p 83.60p 83.60p 1438174
12/06/2023 85.20p 85.60p 84.20p 84.70p 97277
09/06/2023 85.80p 85.80p 84.90p 84.90p 129130
08/06/2023 86.50p 86.50p 85.50p 85.70p 166763
07/06/2023 86.30p 87.00p 86.30p 86.70p 275364
06/06/2023 86.70p 86.80p 86.10p 86.30p 151516
05/06/2023 86.80p 86.80p 86.40p 86.60p 540370
02/06/2023 86.00p 86.80p 84.88p 86.80p 831902
01/06/2023 86.00p 86.90p 84.85p 86.20p 125711

*Close Price adjusted for both dividends and splits