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
03/10/2022 93.00p 96.00p 91.20p 92.50p 978371
30/09/2022 86.80p 97.00p 86.60p 93.80p 1681879
29/09/2022 85.10p 88.00p 84.99p 85.60p 1319524
28/09/2022 83.20p 86.20p 81.60p 86.20p 786101
27/09/2022 88.40p 89.00p 84.10p 84.20p 804833
26/09/2022 87.00p 89.60p 85.50p 87.40p 641371
23/09/2022 93.00p 93.00p 86.00p 88.80p 1423624
22/09/2022 96.90p 96.90p 92.70p 92.70p 940837
21/09/2022 98.10p 99.40p 95.60p 95.60p 747455
20/09/2022 102.00p 102.00p 97.80p 98.10p 550526
16/09/2022 99.80p 101.80p 98.63p 101.80p 925042
15/09/2022 100.40p 100.80p 99.70p 99.70p 422496
14/09/2022 101.00p 101.40p 99.80p 99.80p 750189
13/09/2022 102.60p 102.60p 100.40p 100.40p 774925
12/09/2022 101.00p 102.80p 101.00p 102.20p 1036782
09/09/2022 100.00p 101.00p 99.86p 101.00p 885543
08/09/2022 97.90p 100.60p 97.90p 99.80p 939993
07/09/2022 100.00p 100.00p 97.40p 97.40p 695260
06/09/2022 100.60p 101.40p 98.50p 98.70p 563790
05/09/2022 102.00p 103.20p 100.00p 100.00p 363075
02/09/2022 100.80p 103.00p 100.80p 101.80p 363079
01/09/2022 102.40p 103.20p 100.60p 101.40p 426417
31/08/2022 105.20p 105.20p 102.60p 102.60p 962521
30/08/2022 104.60p 105.00p 103.20p 104.00p 853925
26/08/2022 105.00p 105.80p 104.00p 104.00p 253347
25/08/2022 104.40p 105.48p 104.40p 105.00p 235662
24/08/2022 105.60p 106.19p 104.40p 104.80p 554050
23/08/2022 106.00p 107.00p 105.44p 105.60p 642148
22/08/2022 106.40p 107.00p 105.40p 105.60p 240447
19/08/2022 107.60p 107.78p 106.20p 106.80p 484607
18/08/2022 108.20p 108.20p 107.60p 107.60p 221152
17/08/2022 109.60p 110.20p 107.60p 108.20p 475617
16/08/2022 107.80p 109.40p 107.80p 109.40p 1270020
15/08/2022 107.80p 108.40p 107.40p 107.60p 531387
12/08/2022 108.00p 108.00p 106.40p 107.60p 521774
11/08/2022 107.60p 107.85p 106.60p 106.60p 286075
10/08/2022 107.40p 107.40p 106.80p 107.00p 167727
09/08/2022 106.80p 108.00p 106.60p 107.00p 327458
08/08/2022 107.00p 107.00p 106.20p 106.60p 379946
05/08/2022 107.20p 107.20p 106.20p 106.20p 245589
04/08/2022 107.60p 108.20p 106.40p 107.00p 775150
03/08/2022 109.00p 109.00p 106.80p 108.00p 668704
02/08/2022 108.40p 109.20p 107.60p 107.80p 232914
01/08/2022 109.40p 110.98p 109.00p 109.40p 957519
29/07/2022 109.40p 111.60p 109.20p 110.00p 1013169
28/07/2022 108.20p 109.60p 108.00p 109.20p 692153
27/07/2022 108.40p 108.60p 106.20p 108.00p 1029705
26/07/2022 109.20p 109.20p 108.00p 108.40p 227176
25/07/2022 109.00p 109.80p 108.00p 108.60p 710121
22/07/2022 107.40p 110.00p 107.40p 109.20p 1254182
21/07/2022 107.80p 108.60p 107.20p 108.60p 926476
20/07/2022 108.80p 108.80p 107.60p 107.80p 397950
19/07/2022 109.60p 109.80p 108.20p 108.40p 214391
18/07/2022 109.80p 110.80p 109.00p 109.60p 1471326
15/07/2022 107.60p 109.60p 107.40p 109.60p 1673480
14/07/2022 106.80p 107.00p 105.80p 106.80p 433138
13/07/2022 107.60p 107.60p 106.20p 106.60p 301666
12/07/2022 106.60p 107.80p 106.20p 107.80p 558874
11/07/2022 105.60p 107.20p 105.40p 106.60p 555921
08/07/2022 107.60p 107.80p 105.80p 106.20p 762690
07/07/2022 108.00p 108.00p 106.60p 106.80p 851069
06/07/2022 104.00p 107.42p 104.00p 106.20p 887937
05/07/2022 105.00p 105.80p 104.00p 105.00p 778606
04/07/2022 106.60p 106.60p 104.80p 105.20p 381288
01/07/2022 104.80p 106.27p 104.80p 105.00p 769197
30/06/2022 107.40p 108.00p 105.00p 105.60p 877614
29/06/2022 110.00p 111.17p 107.40p 107.40p 598255
28/06/2022 110.60p 112.00p 110.00p 111.60p 1148020
27/06/2022 108.80p 110.00p 107.80p 109.60p 1047070
24/06/2022 107.40p 108.80p 106.00p 108.20p 900962
23/06/2022 106.60p 107.60p 105.80p 107.20p 537859
22/06/2022 106.80p 108.00p 106.40p 106.60p 927915
21/06/2022 109.00p 109.20p 107.60p 108.00p 820751
20/06/2022 107.60p 109.20p 107.60p 108.80p 763112
17/06/2022 106.60p 108.20p 105.60p 108.00p 1061803
16/06/2022 106.80p 107.80p 105.50p 106.00p 483595
15/06/2022 106.60p 107.80p 106.60p 107.20p 376102
14/06/2022 105.60p 107.20p 105.35p 106.80p 936670
13/06/2022 107.80p 108.24p 105.20p 105.80p 2851739
10/06/2022 109.80p 110.60p 108.00p 108.40p 282042
09/06/2022 110.40p 111.20p 109.60p 109.80p 648274
08/06/2022 110.00p 112.00p 110.00p 111.00p 1430117
07/06/2022 109.60p 110.80p 109.60p 110.20p 852340
06/06/2022 109.20p 111.60p 108.80p 110.40p 1010699
01/06/2022 109.80p 109.80p 108.40p 108.60p 478661
31/05/2022 110.20p 110.51p 108.00p 108.00p 13310749
27/05/2022 107.80p 109.00p 107.80p 109.00p 922257
26/05/2022 107.00p 109.00p 107.00p 107.80p 985568
25/05/2022 107.20p 107.60p 106.60p 107.00p 2181790
24/05/2022 107.00p 107.80p 106.60p 107.00p 3496734
23/05/2022 107.60p 108.00p 106.60p 107.20p 2445555
20/05/2022 107.80p 107.80p 106.40p 106.60p 452451
19/05/2022 108.60p 109.24p 106.60p 106.80p 1070561
18/05/2022 109.80p 111.20p 108.80p 109.40p 2068513
17/05/2022 109.20p 110.60p 109.00p 109.20p 1306208
16/05/2022 108.40p 110.00p 107.60p 110.00p 1011854
13/05/2022 111.20p 111.20p 107.20p 107.20p 1275836
12/05/2022 108.00p 110.60p 107.49p 109.80p 1603044
11/05/2022 106.60p 109.60p 105.90p 108.60p 1485901
10/05/2022 104.80p 106.80p 104.80p 106.00p 819806
09/05/2022 106.40p 106.40p 104.20p 105.20p 855740
06/05/2022 107.20p 107.56p 105.60p 106.20p 530214
05/05/2022 107.00p 108.80p 106.20p 108.00p 748660
04/05/2022 107.20p 107.20p 106.00p 106.00p 635346
03/05/2022 109.40p 109.40p 106.80p 107.00p 675239
29/04/2022 109.40p 110.20p 108.00p 108.00p 1216581
28/04/2022 110.80p 112.40p 109.60p 109.60p 766877
27/04/2022 110.00p 112.60p 110.00p 111.60p 4778007
26/04/2022 108.20p 111.00p 107.60p 111.00p 1305698
25/04/2022 106.60p 108.40p 105.15p 108.00p 1731571
22/04/2022 107.20p 107.60p 106.40p 107.00p 523028
21/04/2022 108.00p 108.00p 106.20p 106.20p 717521
20/04/2022 110.40p 110.40p 108.60p 108.60p 1088723
19/04/2022 110.80p 111.80p 110.20p 110.80p 1349977
14/04/2022 111.00p 111.00p 110.00p 110.80p 110911
13/04/2022 110.00p 110.80p 110.00p 110.80p 147953
12/04/2022 111.60p 112.40p 110.40p 110.60p 1814630
11/04/2022 114.00p 114.00p 111.60p 112.40p 945821
08/04/2022 110.80p 113.80p 110.80p 113.80p 806393
07/04/2022 112.00p 113.60p 110.80p 111.80p 661322
06/04/2022 108.40p 112.00p 107.60p 111.80p 2196943
05/04/2022 107.40p 109.00p 107.40p 109.00p 725220
04/04/2022 106.00p 108.40p 106.00p 108.00p 1275128
01/04/2022 107.60p 107.60p 106.00p 106.80p 555230
31/03/2022 104.50p 107.50p 104.50p 107.50p 3308028
30/03/2022 106.00p 106.00p 104.50p 105.00p 416064
29/03/2022 105.50p 105.50p 104.50p 105.00p 1057059
28/03/2022 104.50p 105.50p 103.50p 105.50p 401862
25/03/2022 103.50p 106.00p 102.50p 105.00p 605747
24/03/2022 103.50p 104.00p 102.00p 103.50p 714428
23/03/2022 104.00p 106.50p 103.50p 103.50p 350414
22/03/2022 105.50p 105.50p 104.00p 105.00p 247173
21/03/2022 104.50p 106.00p 104.50p 105.50p 412831
18/03/2022 104.00p 106.50p 104.00p 105.00p 1125549
17/03/2022 106.50p 107.00p 104.50p 105.00p 393081
16/03/2022 107.50p 107.50p 104.00p 104.50p 1017606
15/03/2022 106.00p 107.00p 106.00p 106.00p 157855
14/03/2022 106.00p 107.18p 105.50p 106.50p 386872
11/03/2022 102.00p 106.50p 102.00p 106.50p 280874
10/03/2022 102.00p 105.00p 102.00p 103.00p 218078
09/03/2022 102.50p 104.50p 100.50p 103.50p 648169
08/03/2022 100.00p 102.50p 100.00p 101.50p 763820
07/03/2022 102.50p 105.00p 100.50p 101.00p 620555
04/03/2022 105.00p 105.50p 103.00p 104.50p 609024
03/03/2022 105.00p 105.50p 103.50p 104.00p 393187
02/03/2022 103.00p 106.00p 103.00p 105.00p 468163
01/03/2022 102.00p 105.50p 101.50p 105.50p 414668
28/02/2022 100.00p 102.00p 99.60p 101.50p 1184400
25/02/2022 98.80p 101.50p 98.80p 100.00p 574473
24/02/2022 100.00p 100.00p 98.00p 99.00p 517984
23/02/2022 103.50p 104.00p 100.50p 100.50p 299218
22/02/2022 102.50p 103.50p 101.00p 102.00p 544597
21/02/2022 103.50p 105.00p 102.50p 103.00p 597820
18/02/2022 104.50p 105.00p 103.75p 105.00p 191715
17/02/2022 105.00p 105.00p 103.50p 103.50p 1719702
16/02/2022 101.50p 105.00p 101.50p 103.50p 308147
15/02/2022 101.00p 103.00p 101.00p 101.50p 500466
14/02/2022 103.00p 103.00p 99.60p 101.50p 1187465
11/02/2022 103.00p 103.00p 101.00p 102.50p 322345
10/02/2022 102.50p 103.50p 102.00p 102.00p 235901
09/02/2022 103.00p 104.00p 102.00p 102.00p 1009530
08/02/2022 104.50p 105.00p 102.00p 103.00p 473718
07/02/2022 104.50p 105.75p 103.00p 103.00p 611191
04/02/2022 103.50p 104.00p 102.50p 103.00p 273758
03/02/2022 104.00p 104.50p 103.00p 104.00p 105190
02/02/2022 102.00p 104.00p 101.50p 104.00p 751901
01/02/2022 103.00p 103.50p 101.50p 102.00p 634275
31/01/2022 103.00p 103.00p 101.00p 101.00p 538077
28/01/2022 103.50p 103.50p 102.00p 102.00p 506411
27/01/2022 107.00p 107.00p 103.00p 103.00p 761272
26/01/2022 104.00p 107.00p 103.88p 107.00p 267835
25/01/2022 104.50p 104.50p 103.00p 104.00p 317753
24/01/2022 107.50p 107.50p 103.05p 104.50p 777692
21/01/2022 107.50p 108.50p 105.00p 105.00p 789001
20/01/2022 108.00p 108.50p 107.11p 108.00p 286354
19/01/2022 107.50p 108.00p 106.50p 108.00p 355716
18/01/2022 109.00p 109.00p 106.50p 107.50p 214169
17/01/2022 107.00p 109.00p 105.88p 108.00p 442958
14/01/2022 108.00p 108.00p 105.50p 106.50p 328098
13/01/2022 107.00p 107.00p 106.00p 106.50p 109039
12/01/2022 107.00p 107.00p 105.50p 106.00p 318449
10/01/2022 108.00p 108.50p 106.50p 106.50p 242436
07/01/2022 108.00p 109.50p 107.25p 108.50p 282355
06/01/2022 109.50p 109.50p 108.00p 109.50p 221602
05/01/2022 110.50p 111.00p 109.50p 109.50p 520964
04/01/2022 110.50p 111.00p 109.33p 110.50p 562006
03/01/2022 108.00p 110.00p 108.00p 110.00p 798854
31/12/2021 108.00p 110.00p 108.00p 110.00p 798854
30/12/2021 107.00p 109.00p 106.50p 108.00p 512644
29/12/2021 107.00p 107.50p 105.00p 107.00p 216827
28/12/2021 104.50p 106.50p 104.50p 106.00p 69313
27/12/2021 104.50p 106.50p 104.50p 106.00p 69313
24/12/2021 104.50p 106.50p 104.50p 106.00p 69313
23/12/2021 107.50p 107.50p 104.50p 105.50p 322176
22/12/2021 107.00p 107.50p 105.50p 107.00p 505362
21/12/2021 106.00p 107.00p 106.00p 106.00p 344512
20/12/2021 106.50p 107.00p 105.50p 106.50p 573083
17/12/2021 106.00p 107.50p 105.00p 107.50p 5090300
16/12/2021 106.50p 106.50p 105.50p 106.50p 376563
15/12/2021 105.00p 106.50p 105.00p 106.00p 316621

*Close Price adjusted for both dividends and splits