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
03/01/2022 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
14/12/2021 105.50p 106.50p 105.00p 106.00p 240799
13/12/2021 105.00p 107.04p 105.00p 106.50p 1119644
10/12/2021 108.00p 108.00p 105.00p 106.50p 423025
09/12/2021 107.50p 109.00p 106.50p 106.50p 407459
08/12/2021 107.00p 109.00p 106.97p 107.50p 840575
07/12/2021 105.00p 108.00p 105.00p 108.00p 1637834
06/12/2021 104.50p 105.50p 103.00p 105.50p 1237508
03/12/2021 103.50p 104.50p 102.50p 104.00p 1012765
02/12/2021 103.00p 103.00p 102.00p 103.00p 436954
01/12/2021 101.50p 103.00p 101.12p 102.00p 675142
30/11/2021 103.00p 103.50p 100.50p 100.50p 467689
29/11/2021 103.00p 103.50p 102.50p 103.00p 627805
26/11/2021 103.00p 103.50p 101.50p 103.00p 681204
25/11/2021 101.50p 103.50p 100.70p 103.00p 2494994
24/11/2021 101.50p 101.50p 100.50p 101.00p 580730
23/11/2021 102.00p 102.00p 100.50p 101.00p 411063
22/11/2021 101.00p 102.50p 101.00p 101.50p 983291
19/11/2021 99.60p 101.50p 99.33p 101.00p 943535
18/11/2021 99.20p 99.60p 98.80p 99.00p 582761
17/11/2021 99.20p 100.00p 99.20p 99.80p 203757
16/11/2021 100.50p 100.50p 99.20p 99.40p 273563
15/11/2021 101.00p 101.00p 100.00p 100.50p 207856
12/11/2021 101.00p 101.33p 100.00p 100.00p 171917
11/11/2021 101.50p 102.00p 101.00p 101.50p 245273
10/11/2021 101.00p 102.50p 100.52p 101.00p 1736596
09/11/2021 100.50p 101.05p 100.00p 101.00p 215368
08/11/2021 102.00p 102.00p 100.50p 100.50p 481054
05/11/2021 103.00p 103.00p 101.00p 102.00p 637924
04/11/2021 102.00p 103.00p 101.00p 103.00p 519464
03/11/2021 102.00p 103.00p 101.00p 101.00p 532044
02/11/2021 103.00p 103.50p 101.50p 102.00p 368708
01/11/2021 101.50p 102.50p 101.50p 102.00p 911028
29/10/2021 101.00p 102.50p 101.00p 102.00p 333860
28/10/2021 102.00p 102.50p 101.00p 102.50p 2474945
27/10/2021 100.50p 102.00p 99.86p 101.00p 1018451
26/10/2021 100.50p 100.50p 99.60p 99.60p 275953
25/10/2021 100.50p 100.50p 99.00p 100.00p 434473
22/10/2021 99.20p 101.00p 99.00p 99.40p 162830
21/10/2021 99.80p 100.00p 99.00p 99.40p 785340
20/10/2021 102.00p 102.00p 99.00p 99.00p 530959
19/10/2021 102.00p 102.50p 101.00p 101.00p 309085
18/10/2021 103.00p 103.00p 101.50p 102.00p 793027
15/10/2021 102.50p 103.50p 102.00p 103.50p 347429
14/10/2021 101.50p 102.50p 101.00p 102.50p 504527
13/10/2021 101.00p 102.00p 101.00p 101.00p 301129
12/10/2021 101.00p 102.00p 100.50p 101.50p 168267
11/10/2021 101.50p 102.00p 100.50p 101.00p 2241725
08/10/2021 100.50p 101.50p 100.00p 101.50p 144099
07/10/2021 99.80p 101.00p 98.00p 100.50p 368675
06/10/2021 100.00p 101.50p 98.20p 99.00p 412908
05/10/2021 102.50p 102.50p 100.50p 100.50p 246072
04/10/2021 100.00p 103.00p 99.40p 101.50p 852616
01/10/2021 100.00p 100.50p 99.40p 100.00p 759867
30/09/2021 103.00p 103.60p 99.60p 100.00p 1594825
29/09/2021 105.00p 105.00p 102.50p 103.00p 339979
28/09/2021 103.50p 104.50p 103.00p 103.50p 506295
27/09/2021 103.50p 104.50p 102.50p 103.00p 756499
24/09/2021 104.50p 104.76p 103.00p 103.00p 297235
23/09/2021 106.50p 106.50p 103.50p 104.50p 470527
22/09/2021 108.50p 108.50p 105.00p 105.00p 532376
21/09/2021 110.50p 110.50p 106.50p 107.50p 620736
20/09/2021 111.00p 111.00p 109.00p 110.00p 1235724
17/09/2021 110.00p 110.50p 109.00p 110.50p 3790382
16/09/2021 109.00p 110.00p 108.00p 109.50p 1336482
15/09/2021 110.00p 110.00p 108.00p 109.00p 693346
14/09/2021 109.00p 109.50p 108.00p 109.00p 585105
13/09/2021 107.50p 109.00p 107.00p 109.00p 731896
10/09/2021 107.00p 109.00p 106.50p 108.50p 685283
09/09/2021 106.50p 107.00p 105.50p 106.50p 297085
08/09/2021 106.00p 107.00p 105.60p 106.00p 922584
07/09/2021 105.50p 106.50p 105.00p 105.50p 564263
06/09/2021 105.00p 105.64p 105.00p 105.00p 207370
03/09/2021 104.50p 106.00p 104.50p 104.50p 198880
02/09/2021 104.50p 106.00p 104.50p 105.00p 230592
01/09/2021 105.50p 107.00p 104.00p 106.00p 580380
31/08/2021 105.50p 105.50p 104.00p 105.50p 137108
27/08/2021 104.50p 105.00p 103.50p 105.00p 48130
26/08/2021 105.00p 105.50p 103.50p 103.50p 151416
25/08/2021 104.00p 105.50p 104.00p 105.50p 196616
24/08/2021 104.50p 105.00p 104.00p 104.00p 268046
23/08/2021 103.50p 105.50p 103.15p 104.50p 336937
20/08/2021 103.50p 105.00p 102.50p 105.00p 357086
19/08/2021 103.00p 103.50p 102.50p 102.50p 238254
18/08/2021 104.00p 104.50p 103.00p 103.00p 94710
17/08/2021 105.00p 105.50p 103.50p 103.50p 206905
16/08/2021 106.00p 106.50p 104.00p 105.00p 368743
13/08/2021 105.00p 106.50p 104.75p 105.00p 338527
12/08/2021 106.50p 107.00p 105.50p 106.00p 255428
11/08/2021 106.00p 112.00p 105.50p 107.50p 1138170
10/08/2021 106.50p 107.00p 105.00p 105.50p 338348
09/08/2021 105.50p 107.00p 105.50p 106.00p 219898
06/08/2021 105.00p 106.50p 105.00p 106.50p 597993
05/08/2021 104.50p 106.00p 104.50p 106.00p 1572661
04/08/2021 105.50p 105.50p 104.00p 104.00p 278606
03/08/2021 106.00p 106.50p 105.50p 105.50p 114987
02/08/2021 106.00p 106.50p 104.50p 106.00p 349960
30/07/2021 106.00p 106.50p 104.50p 104.50p 465624
29/07/2021 106.00p 106.00p 105.00p 105.50p 255809
28/07/2021 105.00p 106.50p 104.50p 105.00p 278931
27/07/2021 105.00p 105.50p 104.50p 104.50p 279996
26/07/2021 105.00p 105.50p 104.50p 104.50p 697795
23/07/2021 103.00p 105.50p 102.12p 105.00p 374033
22/07/2021 102.00p 103.00p 101.20p 103.00p 3781707
21/07/2021 101.00p 101.75p 100.00p 101.50p 765647
20/07/2021 104.00p 106.25p 98.50p 101.00p 322230
19/07/2021 104.00p 105.00p 102.00p 103.00p 608424
16/07/2021 104.00p 105.00p 103.50p 104.50p 899372
15/07/2021 104.00p 104.53p 103.00p 103.50p 328364
14/07/2021 105.50p 106.50p 103.50p 104.00p 604637
13/07/2021 107.50p 107.50p 105.50p 106.00p 1021060
12/07/2021 107.00p 107.56p 106.00p 107.00p 1726161
09/07/2021 106.00p 107.50p 104.50p 107.50p 1984316
08/07/2021 103.00p 107.00p 102.79p 107.00p 1418118
07/07/2021 103.00p 104.00p 102.50p 103.50p 1083453
06/07/2021 103.00p 103.50p 102.50p 103.00p 1023201
05/07/2021 102.50p 103.50p 101.82p 103.00p 1342796
02/07/2021 102.50p 103.00p 101.00p 102.00p 1684606
01/07/2021 101.50p 102.50p 101.50p 102.00p 532542
30/06/2021 103.00p 103.50p 101.50p 102.00p 931047
29/06/2021 104.00p 105.00p 103.50p 103.50p 969545
28/06/2021 104.00p 105.50p 102.58p 105.50p 1355889
25/06/2021 104.00p 104.50p 102.00p 104.00p 937161
24/06/2021 104.50p 105.62p 103.50p 104.00p 1167915
23/06/2021 107.50p 107.50p 104.50p 105.50p 1308800
22/06/2021 106.50p 107.50p 106.00p 107.50p 1437903
21/06/2021 104.00p 106.50p 102.50p 106.50p 2312033
18/06/2021 106.00p 106.00p 102.00p 105.00p 34826864
17/06/2021 102.50p 104.00p 102.50p 104.00p 2116958
16/06/2021 103.50p 104.00p 102.50p 103.50p 899132
15/06/2021 104.00p 104.50p 103.50p 104.00p 918221
14/06/2021 102.00p 104.50p 101.66p 104.00p 2652637
11/06/2021 102.00p 103.00p 101.00p 101.00p 1647645
10/06/2021 101.75p 102.50p 101.50p 102.00p 2421041
09/06/2021 100.30p 102.50p 100.30p 102.50p 797558
08/06/2021 98.20p 101.00p 98.20p 100.00p 1701723
07/06/2021 98.20p 98.40p 98.00p 98.20p 1848340
04/06/2021 98.00p 98.20p 97.20p 97.20p 834910
03/06/2021 97.50p 98.10p 97.00p 98.00p 1352116
02/06/2021 97.50p 98.00p 97.00p 97.50p 1330752
01/06/2021 97.50p 98.00p 97.10p 97.20p 170805
31/05/2021 97.50p 98.00p 97.20p 97.20p 103013
28/05/2021 97.50p 98.00p 97.20p 97.20p 103013
27/05/2021 97.50p 98.00p 97.00p 97.20p 122015
26/05/2021 97.50p 98.00p 97.00p 97.50p 183182
25/05/2021 97.50p 98.00p 97.43p 97.50p 96363
24/05/2021 97.50p 97.95p 97.00p 97.50p 1803144
21/05/2021 97.10p 98.00p 96.75p 97.60p 345490
20/05/2021 97.10p 97.60p 96.71p 97.60p 1007792
19/05/2021 97.50p 97.97p 97.00p 97.20p 5685972
18/05/2021 97.50p 98.00p 97.50p 97.60p 97901
17/05/2021 97.50p 98.00p 97.00p 97.50p 2505330
14/05/2021 97.30p 98.00p 97.30p 97.50p 208925
13/05/2021 97.30p 97.80p 97.25p 97.80p 465171
12/05/2021 97.30p 98.00p 96.60p 98.00p 36468
11/05/2021 97.30p 97.71p 96.99p 97.30p 3185315
10/05/2021 97.30p 97.49p 96.99p 97.10p 118985
07/05/2021 97.60p 98.00p 96.75p 97.10p 176862
06/05/2021 97.50p 98.00p 97.00p 97.40p 1023538
05/05/2021 96.50p 98.00p 96.35p 97.50p 199786
04/05/2021 96.50p 97.06p 96.25p 96.50p 610080
03/05/2021 96.50p 97.00p 96.00p 96.50p 296945
30/04/2021 96.50p 96.80p 96.00p 96.50p 146945
29/04/2021 96.10p 97.00p 96.00p 96.80p 161107
28/04/2021 96.00p 97.00p 96.00p 96.60p 404187
27/04/2021 95.00p 97.00p 95.00p 97.00p 2032761
26/04/2021 95.00p 96.00p 94.50p 95.00p 128358
23/04/2021 94.30p 96.00p 93.70p 95.00p 2679990
22/04/2021 94.50p 94.50p 93.80p 94.20p 266375
21/04/2021 94.50p 94.60p 94.00p 94.00p 245281
20/04/2021 94.80p 95.60p 94.00p 94.00p 277496
19/04/2021 94.80p 95.60p 94.00p 94.00p 852942
16/04/2021 95.00p 95.00p 94.32p 94.80p 691474
15/04/2021 95.00p 95.04p 94.52p 94.90p 202891
14/04/2021 95.10p 95.93p 94.22p 95.00p 435323
13/04/2021 93.50p 96.12p 93.50p 96.00p 1928154
12/04/2021 91.70p 94.00p 91.70p 93.50p 220195
09/04/2021 90.20p 94.00p 90.00p 94.00p 135445
08/04/2021 88.50p 90.00p 88.50p 89.70p 289792
07/04/2021 87.50p 91.80p 87.50p 91.80p 533032
06/04/2021 87.50p 88.00p 87.50p 87.50p 181612
05/04/2021 87.50p 87.80p 87.00p 87.60p 5743808
02/04/2021 87.50p 87.80p 87.00p 87.60p 5743808
01/04/2021 87.50p 87.80p 87.00p 87.60p 5993808
31/03/2021 87.50p 87.50p 87.28p 87.50p 82897
30/03/2021 87.50p 87.60p 87.00p 87.60p 200605
29/03/2021 87.10p 88.00p 87.05p 87.50p 1086258

*Close Price adjusted for both dividends and splits