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
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
02/03/2020 83.00p 84.00p 82.00p 83.00p 295217
28/02/2020 82.50p 83.90p 82.00p 83.00p 1355439
27/02/2020 86.50p 86.50p 84.00p 84.00p 245596
26/02/2020 87.50p 87.50p 86.12p 86.50p 76843
25/02/2020 88.50p 88.50p 87.11p 88.00p 272787
24/02/2020 89.00p 90.00p 88.00p 88.50p 86164
21/02/2020 89.00p 89.00p 88.00p 89.00p 132953
20/02/2020 89.00p 89.00p 88.00p 89.00p 92853
19/02/2020 89.00p 89.00p 88.00p 89.00p 1336998
18/02/2020 89.00p 89.99p 88.00p 89.00p 173877
17/02/2020 90.00p 90.00p 88.50p 89.00p 73067
14/02/2020 90.00p 90.00p 89.00p 90.00p 129014
13/02/2020 90.00p 90.50p 89.00p 90.00p 58065
12/02/2020 90.00p 90.00p 89.00p 90.00p 327097
11/02/2020 90.00p 91.00p 89.11p 90.00p 139283
10/02/2020 90.10p 91.20p 89.02p 90.00p 98675
07/02/2020 90.20p 91.40p 89.51p 90.10p 292882
06/02/2020 90.20p 90.78p 89.80p 90.20p 137823
05/02/2020 91.00p 93.00p 90.00p 91.00p 1374784
04/02/2020 91.50p 92.75p 90.00p 91.00p 608407
03/02/2020 91.50p 91.50p 90.00p 91.50p 49257
31/01/2020 91.90p 91.90p 90.00p 91.50p 113880
30/01/2020 91.90p 93.00p 91.38p 91.90p 400107
29/01/2020 91.90p 91.90p 90.85p 91.90p 277954
28/01/2020 92.10p 92.10p 90.80p 91.90p 436587
27/01/2020 92.00p 93.40p 90.40p 92.10p 70043
24/01/2020 92.40p 93.80p 91.00p 92.20p 70959
23/01/2020 92.40p 92.90p 91.34p 92.40p 150902
22/01/2020 92.40p 93.80p 91.34p 92.40p 51761
21/01/2020 92.00p 93.75p 91.10p 92.40p 40235
20/01/2020 91.50p 92.49p 90.00p 92.00p 27043
17/01/2020 91.00p 92.50p 90.00p 91.50p 121041
16/01/2020 91.00p 92.00p 90.31p 91.00p 203147
15/01/2020 91.00p 92.00p 90.25p 91.00p 137091
14/01/2020 91.00p 91.00p 90.00p 91.00p 86805
13/01/2020 90.50p 90.50p 89.00p 90.50p 5253876
10/01/2020 90.50p 90.50p 89.00p 90.50p 9189
09/01/2020 91.50p 91.50p 89.00p 90.50p 474062
08/01/2020 91.50p 91.50p 89.00p 91.50p 106246
07/01/2020 92.00p 92.00p 91.00p 91.00p 57167
06/01/2020 92.00p 92.50p 90.24p 92.00p 1097258
03/01/2020 92.00p 92.20p 90.75p 92.00p 138300
02/01/2020 92.00p 93.40p 90.48p 92.00p 2332898
31/12/2019 92.00p 94.00p 92.00p 92.00p 35202
30/12/2019 91.00p 93.46p 90.00p 90.00p 76803
27/12/2019 91.00p 92.48p 89.00p 91.00p 152315
24/12/2019 90.00p 93.00p 90.00p 91.00p 34139
23/12/2019 90.00p 90.75p 90.00p 90.00p 121955
20/12/2019 90.00p 90.85p 90.00p 90.00p 73146
19/12/2019 90.00p 90.90p 89.00p 90.00p 319376
18/12/2019 88.50p 91.00p 88.00p 90.00p 1799816
17/12/2019 87.50p 89.00p 86.06p 88.50p 382326
16/12/2019 87.00p 89.00p 87.00p 87.50p 123028
13/12/2019 86.40p 88.00p 85.40p 87.00p 300723
12/12/2019 86.40p 87.80p 86.09p 86.40p 39557
11/12/2019 86.10p 87.66p 85.75p 86.40p 106630
10/12/2019 85.50p 87.20p 84.20p 86.10p 125404
09/12/2019 85.50p 85.55p 84.00p 85.50p 169945
06/12/2019 86.00p 88.00p 85.52p 86.00p 143638
05/12/2019 85.50p 87.94p 84.85p 86.00p 170764
04/12/2019 85.50p 87.00p 84.00p 85.50p 43029
03/12/2019 84.00p 86.00p 83.49p 85.50p 787385
02/12/2019 84.00p 85.00p 83.00p 84.00p 177653
29/11/2019 84.00p 85.00p 83.00p 84.00p 1200903
28/11/2019 84.00p 85.00p 83.10p 84.00p 79638
27/11/2019 84.00p 85.00p 83.00p 84.00p 49779
26/11/2019 84.50p 84.50p 83.00p 84.00p 4512077
25/11/2019 84.50p 84.50p 84.00p 84.50p 200582
22/11/2019 84.50p 85.00p 84.00p 84.50p 138584
21/11/2019 85.00p 85.00p 84.00p 84.50p 139226
20/11/2019 85.50p 85.50p 84.00p 85.00p 185879
19/11/2019 85.00p 87.00p 84.00p 85.50p 822417
18/11/2019 85.00p 85.00p 84.50p 85.00p 99432
15/11/2019 84.50p 86.00p 83.00p 85.00p 1285933
14/11/2019 84.50p 86.00p 83.00p 83.00p 540256
13/11/2019 85.50p 85.50p 84.00p 85.00p 133848
12/11/2019 86.00p 87.00p 84.00p 85.50p 122173
11/11/2019 88.50p 88.50p 84.10p 86.00p 284376
08/11/2019 88.50p 88.50p 84.00p 88.50p 13084153
07/11/2019 88.50p 89.50p 87.54p 88.50p 90193
06/11/2019 89.00p 89.00p 87.00p 88.50p 2895864
05/11/2019 89.00p 90.00p 88.13p 89.00p 36015
04/11/2019 89.00p 90.00p 88.13p 89.00p 43092
01/11/2019 89.00p 90.00p 88.00p 89.00p 32167
31/10/2019 89.50p 89.50p 88.00p 89.00p 881323
30/10/2019 89.50p 89.50p 85.20p 85.20p 41417
29/10/2019 89.50p 91.00p 88.15p 89.50p 54452
28/10/2019 89.50p 91.00p 88.20p 88.20p 355630
25/10/2019 89.50p 90.52p 88.15p 89.50p 278400
24/10/2019 89.50p 91.00p 88.11p 89.50p 397440
23/10/2019 89.50p 89.50p 89.40p 89.50p 13427
22/10/2019 89.50p 90.00p 88.05p 89.50p 120336
21/10/2019 89.50p 89.50p 88.00p 89.50p 72461
18/10/2019 89.50p 90.25p 88.00p 89.50p 875646
17/10/2019 88.50p 90.00p 87.50p 89.00p 1960500
16/10/2019 89.00p 90.00p 87.78p 88.00p 157674
15/10/2019 89.00p 89.35p 88.00p 89.00p 6799
14/10/2019 88.50p 90.00p 88.50p 89.00p 70322
11/10/2019 88.50p 90.00p 87.03p 88.20p 233147
10/10/2019 88.50p 90.00p 87.03p 88.50p 58783
09/10/2019 88.50p 90.00p 87.03p 88.50p 57941
08/10/2019 88.50p 90.00p 87.00p 88.50p 245789
07/10/2019 88.50p 90.00p 87.03p 88.50p 108437
04/10/2019 88.50p 90.00p 87.00p 88.50p 566660
03/10/2019 88.50p 89.10p 87.03p 88.50p 7410
02/10/2019 88.50p 89.10p 87.03p 88.50p 109468
01/10/2019 88.50p 89.75p 87.03p 88.50p 85976
30/09/2019 89.00p 90.00p 87.00p 88.50p 86818
27/09/2019 89.00p 89.66p 87.00p 89.00p 2172675
26/09/2019 89.00p 89.80p 88.34p 89.00p 443627
25/09/2019 88.00p 90.00p 87.06p 89.00p 426834
24/09/2019 87.50p 88.80p 86.00p 87.50p 125573
23/09/2019 87.50p 88.37p 87.00p 87.00p 158332
20/09/2019 87.50p 89.00p 86.03p 86.20p 717744
19/09/2019 87.50p 89.00p 86.03p 87.50p 158955
18/09/2019 88.50p 89.50p 86.00p 89.00p 228887
17/09/2019 90.00p 90.10p 87.10p 89.00p 214557
16/09/2019 90.00p 90.90p 89.02p 90.00p 1419442
13/09/2019 88.00p 90.49p 87.65p 90.00p 326286
12/09/2019 87.50p 89.00p 86.05p 88.00p 51321
11/09/2019 87.50p 87.50p 86.00p 87.50p 86068
10/09/2019 88.00p 88.00p 86.00p 87.50p 97483
09/09/2019 88.00p 88.00p 87.02p 88.00p 35103
06/09/2019 88.00p 89.00p 87.00p 88.00p 103277
05/09/2019 88.00p 89.00p 87.00p 88.00p 139102
04/09/2019 88.00p 89.00p 87.10p 88.00p 85433
03/09/2019 89.00p 90.00p 87.00p 88.00p 202605
02/09/2019 89.00p 90.00p 87.00p 89.00p 161621
30/08/2019 89.00p 90.00p 88.00p 88.60p 67529
29/08/2019 90.00p 91.00p 88.00p 89.00p 46568
28/08/2019 90.00p 91.00p 89.00p 90.00p 453684
27/08/2019 90.00p 91.00p 89.00p 90.00p 39548
23/08/2019 90.00p 90.15p 89.00p 90.00p 221940
22/08/2019 90.00p 90.19p 89.00p 90.00p 69051
21/08/2019 90.00p 90.32p 89.00p 90.00p 92999
20/08/2019 90.00p 91.00p 89.25p 90.00p 46820
19/08/2019 90.00p 91.00p 89.50p 90.00p 31520
16/08/2019 90.00p 90.00p 89.00p 90.00p 153725
15/08/2019 90.50p 91.00p 89.80p 90.00p 35048
14/08/2019 90.00p 92.00p 89.25p 90.50p 260718
13/08/2019 90.00p 91.00p 89.10p 90.00p 99856
12/08/2019 90.00p 90.11p 89.10p 90.00p 37171
09/08/2019 90.00p 90.12p 89.00p 90.00p 304842
08/08/2019 90.50p 91.00p 89.00p 90.00p 105504
07/08/2019 92.00p 93.00p 91.00p 92.00p 78957
06/08/2019 92.50p 93.00p 91.00p 92.00p 63972
05/08/2019 94.00p 94.00p 91.00p 92.00p 513448
02/08/2019 95.00p 95.00p 93.00p 94.00p 41530
01/08/2019 95.00p 96.00p 94.00p 95.00p 130955
31/07/2019 94.50p 95.00p 94.00p 94.50p 79880
30/07/2019 95.00p 95.00p 94.00p 94.50p 11238
29/07/2019 95.00p 96.00p 94.00p 95.00p 32251
26/07/2019 95.00p 96.00p 94.00p 95.00p 219526
25/07/2019 95.50p 95.50p 94.00p 95.00p 39005
24/07/2019 96.00p 96.00p 95.00p 95.50p 255968
23/07/2019 96.00p 96.00p 95.00p 96.00p 132662
22/07/2019 97.00p 97.00p 95.11p 96.00p 332586
19/07/2019 97.00p 97.00p 96.00p 97.00p 47536
18/07/2019 97.00p 97.00p 96.00p 96.40p 61024
17/07/2019 97.20p 98.00p 96.40p 97.00p 72189
16/07/2019 97.20p 97.25p 96.40p 97.20p 20234
15/07/2019 97.20p 97.75p 96.40p 97.20p 100660
12/07/2019 97.20p 97.20p 96.40p 97.20p 107826
11/07/2019 97.20p 97.20p 96.40p 97.20p 223971
10/07/2019 97.20p 97.20p 97.11p 97.20p 36069
09/07/2019 97.20p 98.00p 97.11p 97.20p 832782
08/07/2019 97.20p 98.00p 96.40p 97.20p 61833
05/07/2019 97.20p 97.80p 96.40p 97.20p 10875
04/07/2019 96.80p 98.00p 96.40p 97.20p 28581
03/07/2019 96.50p 97.00p 96.00p 96.50p 151621
02/07/2019 95.90p 97.00p 95.25p 96.50p 67771
01/07/2019 94.00p 96.80p 94.00p 95.90p 205764
28/06/2019 94.00p 95.00p 93.00p 94.00p 220009
27/06/2019 94.00p 95.00p 92.00p 92.00p 918901
26/06/2019 93.00p 95.00p 93.00p 94.00p 206322
25/06/2019 93.00p 94.00p 92.00p 93.00p 53580
24/06/2019 92.70p 94.00p 92.00p 94.00p 145997
21/06/2019 92.70p 93.30p 92.00p 92.60p 925619

*Close Price adjusted for both dividends and splits