PRS Reit (The) (PRSR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PRS Reit (The)

Date Open High Low Close* Volume
20/07/2023 84.00p 85.80p 83.50p 84.70p 378289
19/07/2023 82.80p 84.20p 82.30p 83.90p 473933
18/07/2023 81.30p 82.10p 80.30p 80.40p 196503
17/07/2023 81.10p 81.50p 79.60p 81.30p 429095
14/07/2023 80.10p 81.30p 79.10p 80.40p 362021
13/07/2023 80.90p 81.20p 80.10p 80.10p 230576
12/07/2023 79.00p 80.50p 78.38p 80.10p 218636
11/07/2023 79.70p 81.30p 77.60p 79.50p 492075
10/07/2023 81.90p 82.20p 79.10p 80.00p 271302
07/07/2023 80.60p 82.20p 80.00p 80.90p 111984
06/07/2023 83.30p 83.90p 81.10p 81.40p 732480
05/07/2023 82.90p 83.90p 82.00p 83.60p 343119
04/07/2023 82.00p 83.10p 82.00p 83.10p 154084
03/07/2023 80.70p 83.00p 79.40p 83.00p 440092
30/06/2023 78.80p 81.00p 78.60p 80.40p 348521
29/06/2023 79.80p 80.00p 77.30p 79.10p 191045
28/06/2023 75.50p 79.80p 75.50p 79.80p 334365
27/06/2023 75.10p 77.90p 75.10p 77.00p 141545
26/06/2023 76.70p 77.40p 75.10p 76.10p 220056
23/06/2023 79.00p 79.70p 75.00p 75.20p 756300
22/06/2023 78.00p 79.00p 77.12p 78.20p 482705
21/06/2023 79.00p 79.40p 76.90p 79.10p 364790
20/06/2023 79.50p 79.80p 77.40p 78.80p 734553
19/06/2023 80.30p 82.00p 79.00p 79.00p 259832
16/06/2023 81.00p 81.00p 80.00p 80.10p 705637
15/06/2023 83.20p 83.90p 80.40p 80.90p 356459
14/06/2023 85.00p 85.00p 81.40p 81.60p 460012
13/06/2023 85.80p 85.80p 83.60p 83.60p 1438174
12/06/2023 85.20p 85.60p 84.20p 84.70p 97277
09/06/2023 85.80p 85.80p 84.90p 84.90p 129130
08/06/2023 86.50p 86.50p 85.50p 85.70p 166763
07/06/2023 86.30p 87.00p 86.30p 86.70p 275364
06/06/2023 86.70p 86.80p 86.10p 86.30p 151516
05/06/2023 86.80p 86.80p 86.40p 86.60p 540370
02/06/2023 86.00p 86.80p 84.88p 86.80p 831902
01/06/2023 86.00p 86.90p 84.85p 86.20p 125711
31/05/2023 85.80p 86.40p 85.20p 86.00p 850119
30/05/2023 85.70p 86.80p 85.60p 86.80p 551527
26/05/2023 85.80p 85.80p 84.40p 85.50p 125489
25/05/2023 84.70p 86.50p 84.10p 85.00p 158949
24/05/2023 85.60p 86.00p 84.30p 85.10p 576984
23/05/2023 86.50p 86.60p 84.80p 85.90p 998909
22/05/2023 86.50p 86.50p 85.30p 85.80p 271042
19/05/2023 85.90p 87.80p 85.40p 85.60p 216821
18/05/2023 85.80p 87.40p 85.80p 85.90p 209796
17/05/2023 87.90p 88.00p 86.30p 86.80p 236248
16/05/2023 86.80p 88.00p 86.80p 88.00p 270457
15/05/2023 86.90p 86.90p 86.00p 86.80p 309383
12/05/2023 86.90p 86.90p 85.20p 85.30p 375688
11/05/2023 85.60p 86.90p 85.32p 85.50p 242915
10/05/2023 86.30p 87.30p 84.40p 84.90p 256345
09/05/2023 86.30p 87.30p 85.37p 86.30p 398388
05/05/2023 86.00p 87.00p 84.50p 86.50p 340441
04/05/2023 84.10p 86.00p 84.10p 85.30p 95130
03/05/2023 85.70p 86.90p 84.91p 86.00p 257490
02/05/2023 86.40p 86.90p 85.10p 85.60p 532821
28/04/2023 84.30p 86.80p 82.50p 86.20p 484160
27/04/2023 84.60p 85.80p 83.70p 84.40p 264271
26/04/2023 85.90p 85.90p 83.00p 84.20p 911189
25/04/2023 84.00p 86.00p 82.60p 83.00p 303332
24/04/2023 85.90p 86.00p 83.90p 83.90p 144495
21/04/2023 85.40p 86.00p 84.10p 84.60p 299551
20/04/2023 84.70p 85.90p 84.10p 85.20p 200967
19/04/2023 84.60p 86.90p 83.50p 84.60p 716275
18/04/2023 84.50p 86.30p 84.50p 85.40p 463621
17/04/2023 86.90p 87.00p 84.10p 86.00p 467916
14/04/2023 85.20p 86.80p 84.80p 85.50p 441410
13/04/2023 84.50p 85.10p 83.73p 84.50p 5381489
12/04/2023 82.50p 85.00p 82.50p 84.60p 568845
11/04/2023 83.50p 84.10p 82.60p 82.90p 706593
06/04/2023 81.30p 83.90p 81.00p 83.00p 237401
05/04/2023 82.30p 83.90p 81.00p 81.10p 246355
04/04/2023 81.00p 83.80p 81.00p 82.00p 713545
03/04/2023 80.90p 81.60p 80.90p 81.00p 820392
31/03/2023 81.00p 81.20p 79.43p 80.90p 372192
30/03/2023 80.00p 81.00p 77.90p 80.60p 750641
29/03/2023 77.60p 78.20p 76.70p 77.00p 786978
28/03/2023 79.30p 81.00p 77.00p 77.00p 842973
27/03/2023 79.20p 81.00p 78.20p 79.20p 760275
24/03/2023 76.60p 79.50p 76.30p 79.10p 921590
23/03/2023 76.20p 77.00p 75.30p 76.70p 1583171
22/03/2023 79.20p 79.60p 75.30p 75.60p 1864364
21/03/2023 80.60p 81.00p 79.00p 79.30p 839101
20/03/2023 80.30p 82.00p 80.10p 80.20p 542852
17/03/2023 82.00p 82.00p 80.60p 80.80p 445116
16/03/2023 82.30p 82.30p 80.50p 81.10p 577289
15/03/2023 81.70p 82.60p 80.80p 81.00p 660531
14/03/2023 82.00p 82.70p 81.40p 81.70p 401643
13/03/2023 81.50p 82.90p 80.50p 81.50p 785674
10/03/2023 83.40p 85.10p 81.20p 82.30p 856519
09/03/2023 86.50p 87.60p 83.60p 84.00p 1166504
08/03/2023 87.00p 88.00p 86.38p 86.70p 353850
07/03/2023 88.00p 88.50p 87.16p 87.40p 447958
06/03/2023 87.50p 88.50p 87.50p 88.40p 290176
03/03/2023 86.90p 88.60p 86.90p 88.20p 912606
02/03/2023 87.50p 87.90p 86.90p 87.20p 351462
01/03/2023 88.10p 88.10p 86.68p 87.10p 455043
28/02/2023 88.40p 88.40p 87.20p 87.80p 860499
27/02/2023 88.20p 89.40p 86.68p 88.00p 928828
24/02/2023 89.40p 89.60p 87.62p 88.20p 1987158
23/02/2023 88.80p 90.40p 88.70p 89.20p 176145
22/02/2023 89.10p 90.00p 88.40p 89.30p 202720
21/02/2023 90.00p 90.00p 89.00p 89.10p 282465
20/02/2023 90.90p 90.90p 89.30p 89.40p 1224726
17/02/2023 90.70p 91.80p 89.20p 90.60p 730737
16/02/2023 91.80p 91.80p 90.10p 90.80p 598674
15/02/2023 92.00p 92.90p 92.00p 92.00p 272246
14/02/2023 93.00p 94.00p 92.40p 92.70p 1000409
13/02/2023 92.60p 93.00p 92.50p 92.70p 240691
10/02/2023 93.50p 93.50p 92.50p 92.70p 960725
09/02/2023 93.50p 94.00p 92.80p 93.60p 286623
08/02/2023 93.60p 94.60p 93.10p 93.20p 1683023
07/02/2023 89.90p 94.00p 89.40p 93.40p 622661
06/02/2023 90.00p 90.57p 89.10p 89.70p 283569
03/02/2023 92.00p 92.00p 90.20p 90.20p 327910
02/02/2023 92.20p 92.60p 91.00p 91.00p 1445364
01/02/2023 91.40p 92.60p 90.10p 91.90p 1046784
31/01/2023 90.80p 91.50p 89.50p 91.00p 730058
30/01/2023 88.60p 91.00p 88.20p 90.90p 744459
27/01/2023 89.10p 89.20p 87.50p 88.90p 258050
26/01/2023 89.20p 89.20p 87.30p 88.40p 738241
25/01/2023 87.00p 89.70p 86.20p 88.70p 517125
24/01/2023 87.90p 88.20p 86.10p 86.90p 5291242
23/01/2023 86.70p 88.90p 86.70p 87.20p 492768
20/01/2023 86.50p 88.90p 85.84p 88.90p 930402
19/01/2023 85.40p 86.50p 84.40p 86.40p 651526
18/01/2023 85.40p 86.30p 84.10p 84.80p 1075722
17/01/2023 84.50p 85.80p 83.28p 85.50p 484996
16/01/2023 84.50p 84.50p 82.90p 83.20p 585775
13/01/2023 84.20p 84.50p 83.00p 83.00p 286272
12/01/2023 85.10p 85.10p 83.00p 83.40p 402017
11/01/2023 84.40p 85.10p 83.60p 84.20p 424889
10/01/2023 84.00p 84.70p 83.30p 83.30p 239507
09/01/2023 84.40p 85.10p 84.10p 84.80p 464621
06/01/2023 86.00p 87.00p 83.70p 84.50p 798597
05/01/2023 88.00p 88.90p 85.40p 85.40p 570656
04/01/2023 89.10p 89.50p 86.80p 86.80p 577390
03/01/2023 88.60p 89.90p 87.90p 88.30p 724965
30/12/2022 88.50p 89.90p 86.50p 88.90p 271242
29/12/2022 86.10p 88.70p 86.10p 88.00p 381781
28/12/2022 88.00p 88.70p 86.60p 87.30p 147911
23/12/2022 86.60p 88.70p 86.50p 87.90p 103970
22/12/2022 88.40p 89.00p 86.10p 86.40p 229869
21/12/2022 86.90p 88.90p 85.70p 88.20p 326870
20/12/2022 87.50p 87.54p 85.50p 87.20p 190480
19/12/2022 86.60p 87.40p 85.70p 86.30p 133072
16/12/2022 87.60p 87.70p 86.00p 86.30p 831168
15/12/2022 84.80p 87.20p 84.20p 86.90p 872066
14/12/2022 84.60p 86.40p 84.40p 85.00p 232903
13/12/2022 84.40p 86.50p 84.00p 84.60p 224742
12/12/2022 86.70p 86.90p 84.00p 84.20p 158248
09/12/2022 87.00p 88.90p 84.60p 85.60p 292705
08/12/2022 88.90p 88.90p 85.30p 85.40p 1334874
07/12/2022 88.00p 88.00p 86.20p 87.30p 2626453
06/12/2022 86.10p 87.22p 85.00p 86.30p 449016
05/12/2022 87.50p 88.60p 86.40p 86.40p 407558
02/12/2022 87.50p 87.80p 86.90p 87.50p 881231
01/12/2022 85.40p 87.60p 84.80p 86.90p 1121713
30/11/2022 84.50p 86.00p 84.46p 86.00p 866735
29/11/2022 83.90p 85.60p 83.80p 85.00p 2451144
28/11/2022 83.40p 85.00p 82.20p 83.50p 423393
25/11/2022 85.90p 86.00p 83.00p 83.40p 559663
24/11/2022 85.90p 85.90p 84.55p 85.90p 1756169
23/11/2022 86.10p 88.10p 84.20p 84.30p 826742
22/11/2022 86.10p 88.00p 86.10p 87.30p 300845
21/11/2022 87.00p 88.00p 85.60p 87.00p 1222288
18/11/2022 84.40p 87.00p 84.40p 86.80p 686252
17/11/2022 84.60p 86.90p 83.63p 85.00p 1390728
16/11/2022 84.10p 86.00p 83.40p 83.90p 435199
15/11/2022 85.90p 86.00p 84.70p 85.00p 983401
14/11/2022 87.90p 87.90p 84.30p 84.90p 1337799
11/11/2022 86.30p 88.15p 85.89p 86.40p 1219193
10/11/2022 85.00p 86.80p 84.50p 85.30p 873805
09/11/2022 86.20p 86.20p 84.00p 86.00p 535681
08/11/2022 87.60p 87.60p 85.10p 86.00p 272126
07/11/2022 87.80p 88.40p 86.20p 86.70p 897552
04/11/2022 87.90p 88.80p 87.30p 87.70p 343619
03/11/2022 87.20p 87.50p 86.00p 87.10p 370975
02/11/2022 87.40p 88.90p 87.40p 87.80p 701677
01/11/2022 89.90p 90.10p 87.40p 87.40p 578960
31/10/2022 90.00p 90.90p 87.10p 88.00p 759219
28/10/2022 89.10p 92.90p 87.90p 88.50p 577311
27/10/2022 92.00p 93.00p 89.70p 89.90p 1309241
26/10/2022 92.40p 93.10p 89.50p 90.60p 426735
25/10/2022 88.00p 92.20p 87.30p 91.80p 1127456
24/10/2022 91.00p 91.00p 87.60p 88.40p 1264458
21/10/2022 90.70p 90.70p 87.50p 89.40p 404102
20/10/2022 87.10p 90.00p 87.00p 88.40p 815801
19/10/2022 91.20p 91.20p 87.20p 87.90p 790080
18/10/2022 90.00p 91.00p 89.20p 89.80p 1607988
17/10/2022 86.90p 90.00p 85.00p 89.70p 1184359
14/10/2022 87.00p 88.90p 85.00p 85.70p 1004441
13/10/2022 83.60p 89.70p 83.10p 85.00p 1581320
12/10/2022 87.00p 87.00p 80.20p 83.30p 1534464
11/10/2022 91.00p 91.00p 84.00p 84.00p 1032270
10/10/2022 93.50p 93.50p 88.50p 88.50p 673444
07/10/2022 93.00p 93.70p 90.90p 91.10p 685701
06/10/2022 93.00p 93.00p 90.20p 91.80p 386793
05/10/2022 91.90p 93.12p 90.00p 91.40p 909374
04/10/2022 91.40p 93.90p 91.40p 92.70p 182602

*Close Price adjusted for both dividends and splits