PRS Reit (The)
(PRSR)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
09/04/2025
|
107.40p
|
109.80p
|
105.00p
|
107.20p
|
4,075,560
|
|
08/04/2025
|
108.00p
|
110.40p
|
105.60p
|
109.40p
|
1,205,020
|
|
07/04/2025
|
108.60p
|
109.40p
|
100.23p
|
105.80p
|
1,182,630
|
|
04/04/2025
|
114.80p
|
115.00p
|
108.80p
|
109.40p
|
1,225,568
|
|
03/04/2025
|
114.00p
|
115.20p
|
113.80p
|
114.80p
|
1,150,859
|
|
02/04/2025
|
114.60p
|
115.80p
|
114.20p
|
114.80p
|
632,651
|
|
01/04/2025
|
116.40p
|
116.40p
|
115.00p
|
115.00p
|
901,801
|
|
31/03/2025
|
114.00p
|
116.40p
|
114.00p
|
115.60p
|
846,040
|
|
28/03/2025
|
114.00p
|
115.20p
|
113.40p
|
114.60p
|
258,888
|
|
27/03/2025
|
113.60p
|
115.20p
|
113.50p
|
113.60p
|
411,528
|
|
26/03/2025
|
114.40p
|
115.20p
|
113.80p
|
114.40p
|
496,781
|
|
25/03/2025
|
115.40p
|
115.40p
|
113.60p
|
113.60p
|
399,456
|
|
24/03/2025
|
114.40p
|
115.00p
|
113.40p
|
114.40p
|
261,195
|
|
21/03/2025
|
116.00p
|
116.00p
|
113.00p
|
114.40p
|
951,177
|
|
20/03/2025
|
114.40p
|
116.40p
|
113.20p
|
114.00p
|
893,009
|
|
19/03/2025
|
114.20p
|
116.20p
|
113.00p
|
114.40p
|
450,204
|
|
18/03/2025
|
116.00p
|
116.00p
|
113.20p
|
113.60p
|
766,059
|
|
17/03/2025
|
116.40p
|
116.40p
|
113.60p
|
114.80p
|
334,356
|
|
14/03/2025
|
113.00p
|
115.00p
|
113.00p
|
114.60p
|
346,579
|
|
13/03/2025
|
116.40p
|
116.40p
|
112.80p
|
114.00p
|
853,927
|
|
12/03/2025
|
114.80p
|
115.20p
|
113.00p
|
113.60p
|
1,120,854
|
|
11/03/2025
|
115.60p
|
116.20p
|
114.23p
|
114.60p
|
603,961
|
|
10/03/2025
|
115.40p
|
116.00p
|
114.00p
|
114.00p
|
425,686
|
|
07/03/2025
|
113.20p
|
115.40p
|
112.20p
|
115.40p
|
446,737
|
|
06/03/2025
|
114.80p
|
114.80p
|
111.80p
|
112.80p
|
337,961
|
|
05/03/2025
|
113.60p
|
114.75p
|
111.80p
|
112.60p
|
585,083
|
|
04/03/2025
|
112.00p
|
114.60p
|
111.80p
|
113.60p
|
876,431
|
|
03/03/2025
|
114.20p
|
115.00p
|
111.80p
|
112.40p
|
595,274
|
|
28/02/2025
|
110.20p
|
115.00p
|
110.20p
|
115.00p
|
3,233,692
|
|
27/02/2025
|
111.00p
|
112.60p
|
111.00p
|
112.00p
|
397,925
|
|
26/02/2025
|
113.60p
|
113.60p
|
111.40p
|
111.60p
|
638,781
|
|
25/02/2025
|
113.60p
|
113.60p
|
111.60p
|
113.00p
|
523,435
|
|
24/02/2025
|
112.40p
|
113.60p
|
111.60p
|
112.60p
|
4,139,337
|
|
21/02/2025
|
112.00p
|
113.20p
|
110.80p
|
112.60p
|
493,108
|
|
20/02/2025
|
111.80p
|
113.25p
|
110.60p
|
111.00p
|
1,212,842
|
|
19/02/2025
|
113.40p
|
113.40p
|
112.20p
|
112.60p
|
650,815
|
|
18/02/2025
|
114.00p
|
114.40p
|
112.20p
|
113.40p
|
1,255,690
|
|
17/02/2025
|
113.20p
|
115.00p
|
113.00p
|
114.00p
|
275,312
|
|
14/02/2025
|
114.00p
|
114.80p
|
112.82p
|
113.20p
|
188,559
|
|
13/02/2025
|
114.40p
|
114.60p
|
112.20p
|
113.00p
|
355,976
|
|
12/02/2025
|
112.80p
|
114.79p
|
112.40p
|
113.40p
|
803,459
|
|
11/02/2025
|
112.00p
|
113.80p
|
108.20p
|
112.80p
|
952,668
|
|
10/02/2025
|
110.40p
|
111.00p
|
108.80p
|
109.20p
|
454,033
|
|
07/02/2025
|
112.00p
|
112.00p
|
106.80p
|
109.60p
|
342,458
|
|
06/02/2025
|
109.80p
|
111.40p
|
107.40p
|
109.00p
|
686,707
|
|
05/02/2025
|
108.40p
|
110.40p
|
107.40p
|
109.00p
|
634,232
|
|
04/02/2025
|
108.80p
|
110.40p
|
106.80p
|
109.00p
|
328,634
|
|
03/02/2025
|
109.20p
|
110.60p
|
106.60p
|
109.00p
|
395,675
|
|
31/01/2025
|
107.80p
|
111.00p
|
107.40p
|
110.60p
|
495,585
|
|
30/01/2025
|
109.80p
|
110.80p
|
105.20p
|
108.20p
|
288,309
|
|
29/01/2025
|
107.20p
|
110.60p
|
106.60p
|
107.20p
|
2,462,004
|
|
28/01/2025
|
105.00p
|
110.00p
|
105.00p
|
107.20p
|
604,457
|
|
27/01/2025
|
108.40p
|
110.60p
|
105.20p
|
106.80p
|
392,620
|
|
24/01/2025
|
105.00p
|
110.00p
|
105.00p
|
106.40p
|
429,307
|
|
23/01/2025
|
105.00p
|
110.80p
|
105.00p
|
106.80p
|
1,095,342
|
|
22/01/2025
|
108.00p
|
110.80p
|
106.00p
|
106.00p
|
637,634
|
|
21/01/2025
|
109.20p
|
111.00p
|
106.20p
|
107.60p
|
1,585,753
|
|
20/01/2025
|
111.40p
|
111.40p
|
109.00p
|
109.40p
|
454,928
|
|
17/01/2025
|
110.40p
|
111.20p
|
109.40p
|
110.40p
|
731,389
|
|
16/01/2025
|
106.00p
|
110.60p
|
106.00p
|
109.60p
|
376,472
|
|
15/01/2025
|
108.00p
|
110.60p
|
106.80p
|
109.60p
|
500,194
|
|
14/01/2025
|
105.80p
|
105.80p
|
104.40p
|
105.60p
|
266,967
|
|
13/01/2025
|
104.60p
|
105.00p
|
104.00p
|
104.60p
|
624,593
|
|
10/01/2025
|
104.60p
|
105.40p
|
104.00p
|
104.80p
|
550,982
|
|
09/01/2025
|
107.00p
|
109.36p
|
103.80p
|
104.40p
|
1,071,536
|
|
08/01/2025
|
109.00p
|
110.00p
|
106.80p
|
106.80p
|
1,840,595
|
|
07/01/2025
|
109.20p
|
109.80p
|
109.00p
|
109.00p
|
517,251
|
|
06/01/2025
|
110.00p
|
110.00p
|
108.60p
|
109.40p
|
364,983
|
|
03/01/2025
|
105.00p
|
109.80p
|
105.00p
|
109.80p
|
464,878
|
|
02/01/2025
|
105.20p
|
109.20p
|
104.00p
|
109.20p
|
299,885
|
|
01/01/2025
|
108.00p
|
108.00p
|
107.20p
|
107.60p
|
156,825
|
|
31/12/2024
|
108.00p
|
108.00p
|
107.20p
|
107.60p
|
156,825
|
|
30/12/2024
|
107.20p
|
108.00p
|
104.20p
|
107.80p
|
247,941
|
|
27/12/2024
|
105.40p
|
108.00p
|
105.40p
|
107.60p
|
321,825
|
|
26/12/2024
|
107.80p
|
108.00p
|
107.00p
|
107.60p
|
193,698
|
|
25/12/2024
|
107.80p
|
108.00p
|
107.00p
|
107.60p
|
193,698
|
|
24/12/2024
|
107.80p
|
108.00p
|
107.00p
|
107.60p
|
193,698
|
|
23/12/2024
|
106.60p
|
108.40p
|
103.00p
|
107.40p
|
288,464
|
|
20/12/2024
|
105.80p
|
107.40p
|
105.80p
|
107.00p
|
1,569,156
|
|
19/12/2024
|
106.00p
|
107.80p
|
106.00p
|
106.20p
|
1,867,806
|
|
18/12/2024
|
106.40p
|
107.80p
|
102.80p
|
107.00p
|
482,562
|
|
17/12/2024
|
105.80p
|
107.40p
|
105.40p
|
106.40p
|
694,758
|
|
16/12/2024
|
103.80p
|
107.80p
|
103.80p
|
106.00p
|
325,772
|
|
13/12/2024
|
106.40p
|
107.80p
|
105.80p
|
106.00p
|
2,481,442
|
|
12/12/2024
|
103.00p
|
107.80p
|
103.00p
|
105.80p
|
258,084
|
|
11/12/2024
|
102.60p
|
107.60p
|
102.60p
|
105.60p
|
1,218,137
|
|
10/12/2024
|
107.00p
|
108.00p
|
102.80p
|
106.80p
|
291,301
|
|
09/12/2024
|
106.80p
|
107.80p
|
106.00p
|
106.60p
|
644,182
|
|
06/12/2024
|
106.00p
|
107.60p
|
105.20p
|
107.00p
|
254,267
|
|
05/12/2024
|
106.20p
|
107.40p
|
105.51p
|
106.20p
|
407,632
|
|
04/12/2024
|
106.00p
|
107.40p
|
104.20p
|
106.40p
|
506,626
|
|
03/12/2024
|
104.00p
|
105.60p
|
103.00p
|
105.60p
|
459,438
|
|
02/12/2024
|
103.80p
|
105.80p
|
102.20p
|
103.20p
|
647,387
|
|
29/11/2024
|
104.40p
|
105.60p
|
102.60p
|
103.80p
|
470,236
|
|
28/11/2024
|
106.00p
|
106.00p
|
103.40p
|
104.00p
|
304,992
|
|
27/11/2024
|
103.80p
|
104.80p
|
103.20p
|
104.20p
|
897,709
|
|
26/11/2024
|
103.00p
|
105.80p
|
102.20p
|
103.40p
|
323,188
|
|
25/11/2024
|
104.00p
|
105.80p
|
103.40p
|
103.40p
|
2,176,226
|
|
22/11/2024
|
106.00p
|
106.00p
|
102.20p
|
103.40p
|
1,274,494
|
|
21/11/2024
|
105.80p
|
105.80p
|
102.00p
|
103.40p
|
494,564
|
|
20/11/2024
|
102.60p
|
105.40p
|
102.40p
|
102.80p
|
1,339,434
|
|
19/11/2024
|
103.80p
|
107.80p
|
102.60p
|
103.00p
|
1,901,256
|
|
18/11/2024
|
104.40p
|
107.60p
|
102.40p
|
103.40p
|
1,773,151
|
|
15/11/2024
|
104.00p
|
107.80p
|
103.20p
|
104.40p
|
336,390
|
|
14/11/2024
|
104.00p
|
105.20p
|
103.20p
|
104.40p
|
858,826
|
|
13/11/2024
|
105.20p
|
107.80p
|
104.00p
|
105.00p
|
452,559
|
|
12/11/2024
|
106.20p
|
107.80p
|
105.20p
|
105.20p
|
1,986,154
|
|
11/11/2024
|
107.40p
|
108.60p
|
107.03p
|
107.80p
|
255,277
|
|
08/11/2024
|
106.80p
|
108.60p
|
105.68p
|
106.60p
|
568,852
|
|
07/11/2024
|
106.20p
|
109.00p
|
104.80p
|
106.00p
|
741,085
|
|
06/11/2024
|
107.00p
|
108.40p
|
105.40p
|
105.40p
|
2,022,137
|
|
05/11/2024
|
107.00p
|
108.20p
|
106.80p
|
107.00p
|
1,693,520
|
|
04/11/2024
|
107.00p
|
108.80p
|
105.20p
|
107.00p
|
423,403
|
|
01/11/2024
|
106.00p
|
107.50p
|
105.00p
|
107.00p
|
1,699,959
|
|
31/10/2024
|
107.00p
|
107.80p
|
105.20p
|
105.80p
|
1,073,103
|
|
30/10/2024
|
106.80p
|
109.00p
|
105.40p
|
106.20p
|
526,659
|
|
29/10/2024
|
108.40p
|
109.80p
|
105.60p
|
106.60p
|
787,161
|
|
28/10/2024
|
108.00p
|
109.20p
|
105.20p
|
108.00p
|
778,386
|
|
25/10/2024
|
107.00p
|
107.80p
|
105.80p
|
107.60p
|
850,181
|
|
24/10/2024
|
107.00p
|
108.40p
|
105.00p
|
107.80p
|
1,161,200
|
|
23/10/2024
|
104.00p
|
109.00p
|
103.80p
|
107.80p
|
1,649,561
|
|
22/10/2024
|
105.00p
|
105.00p
|
102.40p
|
103.80p
|
928,915
|
|
21/10/2024
|
104.60p
|
106.20p
|
103.60p
|
103.80p
|
425,061
|
|
18/10/2024
|
104.20p
|
105.00p
|
104.00p
|
104.60p
|
1,050,813
|
|
17/10/2024
|
104.80p
|
104.80p
|
103.60p
|
104.00p
|
502,146
|
|
16/10/2024
|
104.80p
|
104.80p
|
104.00p
|
104.20p
|
669,322
|
|
15/10/2024
|
104.80p
|
105.40p
|
104.40p
|
104.80p
|
1,295,010
|
|
14/10/2024
|
106.80p
|
106.80p
|
104.00p
|
105.00p
|
1,726,463
|
|
11/10/2024
|
104.00p
|
105.40p
|
103.80p
|
104.00p
|
618,298
|
|
10/10/2024
|
104.60p
|
104.80p
|
103.18p
|
104.60p
|
1,239,168
|