PRS Reit (The)
(PRSR)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
79.10p
|
81.90p
|
78.09p
|
79.00p
|
520,193
|
|
23/05/2024
|
80.00p
|
81.90p
|
78.90p
|
78.90p
|
503,965
|
|
22/05/2024
|
81.00p
|
81.80p
|
80.30p
|
80.90p
|
751,202
|
|
21/05/2024
|
81.20p
|
82.40p
|
81.00p
|
81.30p
|
350,097
|
|
20/05/2024
|
82.90p
|
83.20p
|
80.70p
|
81.90p
|
111,200
|
|
17/05/2024
|
81.60p
|
83.20p
|
80.73p
|
81.60p
|
1,059,677
|
|
16/05/2024
|
82.40p
|
83.20p
|
81.70p
|
81.90p
|
248,486
|
|
15/05/2024
|
82.20p
|
82.30p
|
81.10p
|
81.60p
|
342,020
|
|
14/05/2024
|
81.10p
|
82.20p
|
80.50p
|
82.20p
|
501,287
|
|
13/05/2024
|
79.00p
|
81.70p
|
79.00p
|
81.70p
|
339,247
|
|
10/05/2024
|
79.90p
|
81.00p
|
78.77p
|
79.90p
|
471,969
|