PRS Reit (The)

(PRSR)
Sector: Real Estate Investment Trusts
110.40p
0.60p 0.55
Last updated: 17:12:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
09/10/2024 103.00p 106.00p 103.00p 104.40p 1,105,997
08/10/2024 101.60p 106.00p 99.48p 106.00p 1,704,527
07/10/2024 99.00p 100.00p 97.80p 98.90p 463,419
04/10/2024 98.30p 101.60p 98.30p 99.80p 2,331,659
03/10/2024 99.40p 101.60p 98.70p 99.70p 222,654
02/10/2024 100.20p 100.40p 98.00p 99.40p 740,908
01/10/2024 102.80p 103.80p 99.40p 100.00p 1,277,139
30/09/2024 105.40p 105.40p 101.20p 102.60p 1,086,463
27/09/2024 105.80p 106.60p 104.40p 105.00p 12,447,210
26/09/2024 103.60p 105.80p 103.60p 104.20p 2,687,151
25/09/2024 102.20p 104.20p 101.20p 103.80p 471,972
24/09/2024 98.60p 102.60p 98.20p 102.60p 603,047
23/09/2024 100.00p 101.20p 97.40p 100.60p 530,272
20/09/2024 99.00p 101.00p 98.34p 100.80p 1,983,067
19/09/2024 96.00p 100.80p 96.00p 100.40p 225,127
18/09/2024 95.80p 100.40p 95.80p 100.40p 384,856
17/09/2024 97.60p 100.00p 96.80p 99.60p 2,453,730
16/09/2024 96.90p 98.70p 94.10p 97.10p 942,271
13/09/2024 95.40p 97.00p 94.70p 95.00p 4,823,335
12/09/2024 96.00p 96.00p 94.50p 95.10p 318,319
11/09/2024 96.00p 96.60p 92.94p 96.00p 543,110
10/09/2024 94.70p 96.60p 92.30p 96.00p 645,655
09/09/2024 94.00p 96.80p 94.00p 94.60p 220,977
06/09/2024 96.00p 97.00p 93.95p 95.80p 271,390
05/09/2024 95.50p 95.70p 94.20p 95.50p 150,026
04/09/2024 92.20p 94.50p 91.90p 94.00p 785,757
03/09/2024 92.20p 94.40p 92.20p 92.50p 600,658
02/09/2024 93.60p 96.90p 92.90p 94.60p 417,362
30/08/2024 94.00p 96.90p 94.00p 94.60p 1,003,300
29/08/2024 92.00p 97.50p 90.50p 94.30p 3,165,453
28/08/2024 90.00p 90.00p 88.60p 89.50p 234,098
27/08/2024 90.00p 91.90p 88.60p 89.70p 396,974
26/08/2024 88.20p 92.00p 87.10p 90.00p 382,225
23/08/2024 88.20p 92.00p 87.10p 90.00p 382,225
22/08/2024 88.20p 92.00p 87.10p 90.00p 382,225
21/08/2024 88.50p 89.10p 86.20p 88.20p 1,095,106
20/08/2024 88.90p 89.00p 86.40p 88.50p 253,665
19/08/2024 88.40p 88.70p 86.10p 88.00p 77,823
16/08/2024 88.00p 88.60p 86.20p 88.30p 266,882
15/08/2024 88.70p 88.70p 87.60p 88.00p 363,406
14/08/2024 87.90p 88.50p 87.10p 88.30p 2,306,563
13/08/2024 86.30p 87.90p 85.87p 87.40p 380,043
12/08/2024 86.00p 86.90p 85.40p 86.40p 1,035,604
09/08/2024 86.00p 86.70p 84.60p 86.20p 201,868
08/08/2024 85.00p 86.70p 83.30p 85.80p 2,881,098
07/08/2024 83.40p 85.50p 83.00p 85.20p 423,801
06/08/2024 83.00p 84.80p 82.20p 83.00p 335,751
05/08/2024 85.00p 85.00p 81.97p 83.00p 965,659
02/08/2024 83.00p 85.00p 82.00p 85.00p 1,745,787
01/08/2024 82.00p 84.20p 81.20p 84.00p 467,558
31/07/2024 80.00p 82.00p 79.10p 82.00p 2,173,873
30/07/2024 78.90p 80.80p 78.18p 79.80p 361,757
29/07/2024 78.70p 79.30p 78.01p 79.30p 416,169
26/07/2024 77.40p 78.90p 77.25p 77.30p 426,212
25/07/2024 77.00p 78.58p 76.50p 77.30p 1,158,055
24/07/2024 77.00p 77.60p 76.20p 77.50p 244,043
23/07/2024 78.00p 78.50p 76.20p 78.00p 304,320
22/07/2024 78.20p 79.10p 77.85p 78.20p 191,753
19/07/2024 78.50p 79.20p 77.10p 78.90p 681,588
18/07/2024 77.40p 79.00p 76.10p 78.60p 757,372