PRS Reit (The)

(PRSR)
Sector: Real Estate Investment Trusts
103.80p
-0.20p -0.19
Last updated: 11:26:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 78.00p 78.50p 77.00p 77.00p 398,757
16/07/2024 77.80p 78.60p 77.11p 78.10p 300,393
15/07/2024 78.90p 78.90p 76.80p 78.20p 137,815
12/07/2024 78.90p 78.90p 76.40p 77.70p 402,838
11/07/2024 76.00p 77.80p 75.20p 76.70p 2,471,768
10/07/2024 76.20p 79.00p 76.20p 76.50p 423,888
09/07/2024 77.50p 78.60p 76.00p 76.50p 963,531
08/07/2024 78.20p 78.60p 76.66p 77.50p 910,576
05/07/2024 76.50p 77.80p 75.80p 77.80p 8,073,976
04/07/2024 76.00p 77.00p 76.00p 76.50p 2,700,920
03/07/2024 78.00p 78.00p 76.00p 76.30p 1,170,160
02/07/2024 75.40p 77.70p 75.40p 76.80p 324,069
01/07/2024 76.30p 78.70p 75.01p 76.00p 369,254
28/06/2024 76.40p 78.70p 75.10p 75.10p 299,657
27/06/2024 76.20p 76.90p 75.90p 76.00p 216,724
26/06/2024 76.90p 77.30p 76.20p 77.00p 784,913
25/06/2024 77.10p 78.90p 76.10p 77.00p 148,075
24/06/2024 79.00p 79.00p 77.00p 77.30p 539,926
21/06/2024 77.90p 78.90p 76.50p 77.00p 654,448
20/06/2024 76.30p 78.40p 76.00p 78.40p 433,613
19/06/2024 76.60p 77.70p 76.20p 76.20p 161,042
18/06/2024 76.90p 78.30p 76.37p 76.80p 194,408
17/06/2024 76.80p 79.50p 76.40p 76.70p 381,134
14/06/2024 76.90p 77.20p 76.50p 76.50p 115,448
13/06/2024 78.40p 78.46p 76.80p 76.80p 265,501
12/06/2024 77.40p 79.10p 76.90p 78.60p 193,355
11/06/2024 78.00p 78.60p 76.90p 77.20p 649,738
10/06/2024 78.00p 78.40p 77.10p 77.90p 755,648
07/06/2024 79.50p 79.70p 78.30p 78.50p 131,577
06/06/2024 79.40p 80.00p 78.50p 79.80p 132,584
05/06/2024 79.40p 79.90p 78.16p 79.30p 314,072
04/06/2024 78.40p 79.40p 77.60p 79.10p 619,412
03/06/2024 78.20p 79.80p 77.10p 77.60p 388,306
31/05/2024 77.20p 79.40p 76.90p 76.90p 792,763
30/05/2024 78.00p 79.10p 77.00p 77.80p 332,626
29/05/2024 78.30p 80.00p 77.80p 77.80p 182,979
28/05/2024 78.00p 79.90p 78.00p 78.00p 509,225
27/05/2024 79.10p 81.90p 78.09p 79.00p 520,193