PRS Reit (The)
(PRSR)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
06/06/2025
|
114.20p
|
117.60p
|
113.84p
|
114.80p
|
490,150
|
|
05/06/2025
|
117.80p
|
117.80p
|
113.00p
|
114.00p
|
4,471,983
|
|
04/06/2025
|
114.40p
|
114.96p
|
113.60p
|
114.00p
|
412,378
|
|
03/06/2025
|
116.00p
|
117.00p
|
113.60p
|
114.00p
|
354,613
|
|
02/06/2025
|
116.00p
|
116.80p
|
113.80p
|
114.40p
|
606,000
|
|
30/05/2025
|
116.60p
|
116.80p
|
115.80p
|
116.00p
|
2,220,909
|
|
29/05/2025
|
116.60p
|
117.00p
|
115.80p
|
116.40p
|
1,118,301
|
|
28/05/2025
|
117.20p
|
117.40p
|
116.00p
|
116.60p
|
1,882,463
|
|
27/05/2025
|
113.00p
|
117.00p
|
113.00p
|
116.80p
|
1,592,110
|
|
26/05/2025
|
114.60p
|
116.40p
|
113.60p
|
114.80p
|
759,162
|
|
23/05/2025
|
114.60p
|
116.40p
|
113.60p
|
114.80p
|
759,162
|
|
22/05/2025
|
114.60p
|
117.60p
|
114.11p
|
114.60p
|
697,517
|
|
21/05/2025
|
114.20p
|
115.20p
|
114.20p
|
114.80p
|
360,780
|
|
20/05/2025
|
115.00p
|
116.60p
|
114.20p
|
115.00p
|
648,641
|
|
19/05/2025
|
114.80p
|
115.90p
|
114.00p
|
114.80p
|
516,142
|
|
16/05/2025
|
118.20p
|
118.20p
|
114.80p
|
115.00p
|
521,394
|
|
15/05/2025
|
115.20p
|
116.60p
|
114.60p
|
115.00p
|
542,131
|
|
14/05/2025
|
114.00p
|
116.00p
|
114.00p
|
115.20p
|
973,206
|
|
13/05/2025
|
114.00p
|
116.40p
|
114.00p
|
115.40p
|
549,418
|
|
12/05/2025
|
116.60p
|
117.40p
|
115.60p
|
115.60p
|
2,133,807
|
|
09/05/2025
|
118.40p
|
118.40p
|
115.54p
|
116.40p
|
343,939
|
|
08/05/2025
|
118.20p
|
118.20p
|
115.60p
|
115.80p
|
564,726
|
|
07/05/2025
|
116.20p
|
116.80p
|
114.92p
|
116.20p
|
3,651,104
|
|
06/05/2025
|
116.00p
|
117.00p
|
115.00p
|
115.80p
|
1,278,262
|
|
05/05/2025
|
118.00p
|
118.00p
|
115.17p
|
115.60p
|
633,494
|
|
02/05/2025
|
118.00p
|
118.00p
|
115.17p
|
115.60p
|
633,494
|
|
01/05/2025
|
115.40p
|
116.40p
|
114.20p
|
115.80p
|
1,232,052
|
|
30/04/2025
|
118.40p
|
118.40p
|
114.80p
|
115.60p
|
812,573
|
|
29/04/2025
|
115.00p
|
118.40p
|
115.00p
|
115.80p
|
1,338,324
|
|
28/04/2025
|
116.20p
|
116.40p
|
114.40p
|
115.20p
|
446,958
|
|
25/04/2025
|
116.20p
|
116.20p
|
114.27p
|
115.20p
|
255,765
|
|
24/04/2025
|
116.20p
|
117.00p
|
115.00p
|
115.60p
|
503,648
|
|
23/04/2025
|
117.00p
|
118.00p
|
115.80p
|
116.60p
|
649,438
|
|
22/04/2025
|
114.40p
|
116.40p
|
113.00p
|
116.00p
|
3,059,887
|
|
21/04/2025
|
113.20p
|
115.40p
|
112.00p
|
115.00p
|
488,305
|
|
18/04/2025
|
113.20p
|
115.40p
|
112.00p
|
115.00p
|
488,305
|
|
17/04/2025
|
113.20p
|
115.40p
|
112.00p
|
115.00p
|
488,305
|
|
16/04/2025
|
113.00p
|
114.00p
|
111.00p
|
113.80p
|
303,097
|
|
15/04/2025
|
111.00p
|
113.00p
|
110.60p
|
113.00p
|
365,604
|
|
14/04/2025
|
107.80p
|
112.00p
|
107.60p
|
110.80p
|
601,290
|
|
11/04/2025
|
109.60p
|
110.00p
|
106.95p
|
108.00p
|
1,079,172
|
|
10/04/2025
|
110.40p
|
111.80p
|
108.20p
|
108.40p
|
1,197,325
|
|
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
|