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
08/03/2021 86.50p 87.00p 86.00p 87.00p 369197
05/03/2021 86.50p 87.00p 86.00p 86.50p 2806543
04/03/2021 86.50p 87.00p 86.00p 86.50p 947316
03/03/2021 86.50p 87.00p 86.50p 86.50p 186915
02/03/2021 86.80p 86.80p 86.50p 86.50p 67105
01/03/2021 87.00p 87.60p 86.00p 87.00p 184902
26/02/2021 87.60p 88.40p 86.42p 87.00p 100728
25/02/2021 88.00p 88.00p 87.21p 87.90p 133045
24/02/2021 88.00p 88.80p 87.20p 88.00p 125195
23/02/2021 88.00p 88.80p 87.20p 88.00p 88825
22/02/2021 88.00p 88.80p 87.20p 88.00p 208013
19/02/2021 87.90p 89.00p 87.20p 88.00p 318246
18/02/2021 87.90p 88.60p 87.20p 88.60p 10055648
17/02/2021 88.10p 90.60p 87.75p 90.60p 151306
16/02/2021 88.00p 89.00p 87.50p 88.10p 298458
15/02/2021 88.00p 89.00p 87.00p 88.00p 245335
12/02/2021 87.20p 88.00p 87.00p 88.00p 209825
11/02/2021 86.50p 87.44p 86.40p 87.20p 166175
10/02/2021 85.50p 88.00p 85.30p 88.00p 320501
09/02/2021 84.90p 85.80p 84.20p 85.10p 251494
08/02/2021 84.90p 84.90p 84.20p 84.40p 163409
05/02/2021 84.90p 85.00p 84.31p 84.90p 265121
04/02/2021 85.00p 85.00p 84.22p 84.90p 104707
03/02/2021 85.00p 85.40p 84.35p 85.00p 78462
02/02/2021 84.90p 85.80p 84.20p 85.00p 263062
01/02/2021 84.80p 85.60p 84.55p 85.00p 1557360
29/01/2021 84.40p 84.88p 83.80p 84.50p 165761
28/01/2021 85.10p 86.00p 84.20p 84.90p 141571
27/01/2021 85.00p 85.90p 84.38p 85.10p 756182
26/01/2021 85.00p 85.80p 84.20p 85.00p 790835
25/01/2021 85.00p 85.80p 84.87p 85.00p 288148
22/01/2021 85.00p 85.80p 84.90p 85.00p 220949
21/01/2021 85.00p 85.17p 84.20p 84.60p 1539282
20/01/2021 85.00p 85.75p 84.87p 85.00p 278537
19/01/2021 85.00p 85.50p 84.20p 85.20p 146114
18/01/2021 85.00p 86.50p 84.00p 85.00p 337045
15/01/2021 85.00p 85.10p 84.20p 85.00p 291883
14/01/2021 85.00p 86.00p 84.20p 85.00p 434556
13/01/2021 85.00p 86.00p 84.00p 85.00p 680791
12/01/2021 80.10p 86.00p 80.10p 85.00p 1935443
11/01/2021 77.00p 81.20p 76.06p 80.00p 2417202
08/01/2021 76.80p 77.50p 76.25p 77.00p 1247567
07/01/2021 76.80p 77.00p 76.25p 76.80p 727559
06/01/2021 76.80p 76.90p 76.00p 76.80p 84847
05/01/2021 76.80p 77.00p 76.00p 76.80p 109642
04/01/2021 76.80p 77.50p 76.80p 76.80p 216153
01/01/2021 76.60p 77.60p 76.60p 76.80p 45557
31/12/2020 76.60p 77.60p 76.60p 76.80p 45557
30/12/2020 76.60p 77.40p 76.10p 76.60p 296045
29/12/2020 76.60p 77.60p 75.60p 76.60p 268525
28/12/2020 76.60p 76.77p 75.60p 76.60p 232027
25/12/2020 76.60p 76.77p 75.60p 76.60p 232027
24/12/2020 76.60p 76.77p 75.60p 76.60p 232027
23/12/2020 76.60p 76.99p 75.60p 76.60p 853760
22/12/2020 76.60p 77.60p 75.82p 76.60p 265299
21/12/2020 76.60p 77.00p 75.60p 76.60p 282266
18/12/2020 76.20p 77.60p 76.20p 76.60p 1359695
17/12/2020 75.80p 77.00p 75.50p 76.20p 7213729
16/12/2020 75.80p 76.20p 75.44p 75.80p 369728
15/12/2020 75.80p 76.20p 75.40p 75.80p 38548
14/12/2020 75.80p 76.04p 75.63p 76.00p 174946
11/12/2020 77.20p 77.20p 75.50p 75.80p 277286
10/12/2020 78.30p 78.30p 76.20p 77.00p 544724
09/12/2020 78.60p 78.60p 78.20p 78.30p 269297
08/12/2020 78.20p 79.00p 78.20p 78.60p 112573
07/12/2020 78.20p 78.70p 78.00p 78.60p 90818
04/12/2020 78.20p 79.00p 77.40p 78.20p 170088
03/12/2020 78.00p 79.00p 77.40p 78.20p 251214
02/12/2020 77.70p 80.00p 77.00p 80.00p 133603
01/12/2020 76.90p 78.00p 76.90p 77.70p 851508
30/11/2020 76.60p 77.52p 76.60p 76.90p 276639
27/11/2020 76.10p 77.50p 75.20p 76.60p 229514
26/11/2020 75.60p 76.50p 74.70p 76.00p 60233
25/11/2020 75.20p 76.00p 74.40p 75.60p 827894
24/11/2020 75.30p 75.50p 74.40p 75.20p 511339
23/11/2020 75.60p 76.00p 74.80p 75.00p 286685
20/11/2020 75.40p 75.60p 74.40p 75.60p 136010
19/11/2020 75.40p 75.75p 74.40p 75.40p 1773552
18/11/2020 76.20p 76.50p 75.40p 76.20p 3649702
17/11/2020 76.20p 76.59p 75.40p 76.20p 159584
16/11/2020 76.00p 76.64p 75.00p 76.20p 211374
13/11/2020 76.00p 76.90p 75.50p 76.00p 1540310
12/11/2020 75.00p 76.00p 75.00p 76.00p 38826
10/11/2020 72.20p 74.94p 72.00p 74.20p 275328
09/11/2020 71.20p 72.14p 70.40p 71.70p 1557380
06/11/2020 71.00p 71.20p 70.37p 71.20p 177010
05/11/2020 71.00p 71.00p 70.31p 71.00p 106488
04/11/2020 71.00p 71.59p 70.25p 71.00p 101735
03/11/2020 71.50p 72.00p 71.05p 71.50p 62855
02/11/2020 71.50p 71.50p 71.00p 71.50p 237164
30/10/2020 71.70p 71.70p 71.00p 71.50p 89176
29/10/2020 72.00p 72.98p 71.04p 72.00p 196174
28/10/2020 72.00p 72.98p 71.03p 72.00p 67597
27/10/2020 72.00p 72.98p 71.02p 72.00p 122884
26/10/2020 72.00p 73.00p 71.00p 72.00p 65538
23/10/2020 71.50p 72.50p 71.30p 72.00p 149016
22/10/2020 73.80p 73.80p 70.50p 71.50p 323751
21/10/2020 73.80p 74.00p 73.00p 73.80p 546707
20/10/2020 74.00p 74.00p 73.10p 73.80p 182466
19/10/2020 74.00p 74.50p 73.52p 74.00p 40302
16/10/2020 74.50p 74.50p 73.00p 74.00p 52532
15/10/2020 75.00p 75.50p 74.00p 74.50p 116216
14/10/2020 75.80p 75.80p 74.40p 75.00p 142179
13/10/2020 76.40p 76.60p 75.02p 75.80p 609921
12/10/2020 76.60p 76.60p 76.00p 76.60p 24723
09/10/2020 77.20p 77.40p 76.35p 76.60p 122008
08/10/2020 77.50p 77.50p 77.12p 77.20p 25635
07/10/2020 77.90p 77.90p 77.00p 77.50p 644446
06/10/2020 77.90p 78.50p 77.25p 77.90p 124845
05/10/2020 77.90p 78.15p 77.00p 77.90p 192607
02/10/2020 78.10p 78.70p 77.10p 77.90p 386504
01/10/2020 78.70p 79.50p 77.60p 78.60p 35594
30/09/2020 80.20p 80.20p 78.00p 78.80p 1687105
29/09/2020 80.80p 80.80p 79.81p 80.40p 10630
28/09/2020 80.90p 81.58p 80.00p 80.00p 174350
25/09/2020 81.30p 81.50p 80.60p 81.30p 153762
24/09/2020 81.30p 82.00p 80.75p 81.30p 132822
23/09/2020 81.30p 82.00p 81.00p 81.30p 96479
22/09/2020 81.30p 82.00p 81.00p 81.30p 1048577
21/09/2020 81.50p 82.00p 81.33p 81.50p 443551
18/09/2020 81.50p 81.85p 81.36p 81.50p 823390
17/09/2020 81.50p 81.60p 81.20p 81.50p 769979
16/09/2020 81.50p 81.58p 81.50p 81.50p 29381
15/09/2020 81.50p 81.61p 81.50p 81.50p 73312
14/09/2020 81.50p 82.00p 81.50p 81.50p 34497
11/09/2020 81.40p 82.00p 81.00p 81.50p 233756
10/09/2020 81.40p 81.80p 81.40p 81.40p 86299
09/09/2020 81.30p 81.80p 81.00p 81.40p 106912
08/09/2020 80.60p 81.71p 80.60p 81.30p 67173
07/09/2020 80.20p 81.20p 80.20p 80.60p 301616
04/09/2020 80.00p 81.00p 79.60p 80.20p 366821
03/09/2020 80.00p 80.80p 80.00p 80.00p 185612
02/09/2020 79.00p 80.80p 79.00p 80.00p 171158
01/09/2020 78.30p 79.78p 78.27p 79.00p 132084
31/08/2020 78.00p 78.98p 78.00p 78.30p 32167
28/08/2020 78.00p 78.98p 78.00p 78.30p 32167
27/08/2020 77.50p 78.53p 77.50p 78.00p 65499
26/08/2020 76.40p 77.60p 75.80p 77.30p 236765
25/08/2020 76.20p 76.96p 76.00p 76.40p 152561
24/08/2020 75.60p 76.80p 75.60p 76.00p 110444
21/08/2020 75.40p 75.78p 75.25p 75.60p 59672
20/08/2020 75.20p 75.40p 75.10p 75.30p 34776
19/08/2020 75.80p 76.52p 75.50p 76.10p 110147
18/08/2020 75.20p 76.28p 75.04p 75.80p 194778
17/08/2020 75.10p 75.80p 74.40p 75.10p 56099
14/08/2020 75.00p 75.80p 74.85p 75.10p 616026
13/08/2020 75.00p 75.80p 74.65p 75.00p 54121
12/08/2020 74.40p 75.23p 73.80p 74.90p 1002049
11/08/2020 74.20p 74.76p 73.80p 74.20p 108636
10/08/2020 73.80p 74.60p 73.23p 73.80p 124453
07/08/2020 73.80p 77.20p 73.20p 73.80p 116599
06/08/2020 73.60p 77.20p 73.10p 77.20p 93931
05/08/2020 73.80p 73.80p 73.00p 73.60p 162212
04/08/2020 73.70p 74.42p 73.00p 73.80p 122955
03/08/2020 73.70p 73.93p 73.40p 73.70p 115258
31/07/2020 74.00p 74.00p 73.40p 73.70p 39209
30/07/2020 74.20p 74.20p 73.41p 74.00p 64007
29/07/2020 74.40p 74.40p 73.80p 74.40p 93981
28/07/2020 74.40p 74.40p 73.81p 74.40p 133012
27/07/2020 74.40p 74.78p 73.80p 74.40p 83318
24/07/2020 74.40p 74.60p 73.80p 74.40p 433109
23/07/2020 74.80p 75.02p 73.21p 74.40p 135737
22/07/2020 74.80p 75.60p 74.18p 74.80p 72202
21/07/2020 74.80p 74.80p 74.15p 74.80p 129800
20/07/2020 75.10p 75.80p 74.00p 74.80p 132955
17/07/2020 75.20p 75.20p 74.51p 75.10p 27379
16/07/2020 75.50p 75.50p 74.42p 75.20p 50254
15/07/2020 75.50p 75.50p 75.00p 75.50p 41264
14/07/2020 75.40p 75.80p 75.00p 75.50p 113959
13/07/2020 75.40p 75.55p 75.34p 75.40p 92882
10/07/2020 75.40p 75.59p 75.00p 75.40p 51759
09/07/2020 75.50p 75.50p 75.39p 75.40p 61957
08/07/2020 75.20p 76.00p 75.00p 75.50p 57775
07/07/2020 75.20p 75.76p 74.45p 75.20p 1092840
06/07/2020 75.10p 76.00p 74.45p 75.20p 137927
03/07/2020 75.10p 75.50p 74.45p 75.10p 76539
02/07/2020 75.10p 75.54p 74.83p 75.10p 53931
01/07/2020 74.50p 75.40p 74.00p 75.00p 155465
29/06/2020 73.70p 74.00p 73.47p 73.70p 310893
26/06/2020 73.60p 73.80p 73.40p 73.70p 298378
25/06/2020 73.90p 73.90p 73.00p 73.60p 97734
24/06/2020 74.10p 74.50p 73.60p 74.10p 114888
23/06/2020 73.50p 74.59p 73.00p 74.00p 202853
22/06/2020 73.50p 74.00p 73.30p 73.50p 291603
19/06/2020 74.00p 74.98p 73.00p 73.50p 169653
18/06/2020 74.00p 75.00p 73.00p 74.00p 1154122
17/06/2020 74.00p 75.00p 73.35p 74.00p 93715
16/06/2020 74.00p 74.00p 73.00p 73.00p 602642
15/06/2020 76.00p 77.50p 73.00p 73.80p 186477
12/06/2020 76.50p 76.50p 73.00p 76.00p 154504
11/06/2020 76.50p 78.00p 75.00p 76.50p 76776
10/06/2020 77.50p 77.50p 75.00p 76.50p 149032
09/06/2020 77.50p 79.00p 76.00p 77.50p 116687
08/06/2020 77.50p 79.00p 77.00p 78.00p 39555
05/06/2020 77.50p 78.50p 76.05p 77.50p 88270
04/06/2020 77.50p 79.00p 76.91p 77.50p 119906
03/06/2020 76.50p 78.00p 75.84p 77.50p 215087
02/06/2020 75.50p 78.00p 75.00p 76.50p 219187
01/06/2020 75.00p 77.00p 74.60p 75.50p 481337
29/05/2020 72.00p 75.22p 72.00p 75.00p 272567

*Close Price adjusted for both dividends and splits