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
12/12/2025 113.60p 114.00p 113.40p 113.40p 14029790
11/12/2025 113.40p 113.80p 113.30p 113.40p 17112924
10/12/2025 113.60p 113.60p 113.20p 113.40p 24553536
09/12/2025 113.60p 113.80p 112.60p 113.40p 13937458
08/12/2025 114.00p 114.00p 113.40p 113.40p 13079385
05/12/2025 113.80p 114.20p 113.60p 113.60p 12902701
04/12/2025 114.40p 114.40p 108.60p 113.60p 17841792
03/12/2025 114.40p 114.60p 114.20p 114.60p 11691187
02/12/2025 114.20p 114.80p 114.20p 114.20p 703437
01/12/2025 114.60p 114.60p 114.20p 114.60p 1975803
28/11/2025 114.40p 114.60p 114.20p 114.40p 2120279
27/11/2025 114.00p 114.80p 113.40p 114.40p 24440836
26/11/2025 112.60p 114.00p 112.60p 114.00p 2324451
25/11/2025 113.20p 114.00p 113.20p 113.80p 3947864
24/11/2025 112.80p 114.04p 112.60p 113.00p 5301132
21/11/2025 112.80p 113.60p 112.60p 112.60p 24893260
20/11/2025 113.80p 113.80p 112.60p 112.80p 9032600
19/11/2025 113.80p 113.80p 112.80p 113.00p 16063493
18/11/2025 112.60p 113.20p 112.20p 113.20p 10741971
17/11/2025 113.00p 113.00p 112.40p 112.80p 695316
14/11/2025 112.80p 113.00p 112.20p 112.60p 2874557
13/11/2025 113.80p 113.80p 112.80p 113.00p 10364707
12/11/2025 114.60p 114.80p 114.40p 114.60p 2378579
11/11/2025 114.20p 114.61p 114.20p 114.60p 9021040
10/11/2025 114.20p 114.60p 114.20p 114.60p 4482651
07/11/2025 114.60p 114.60p 114.40p 114.60p 913635
06/11/2025 114.00p 114.60p 114.00p 114.40p 17485748
05/11/2025 114.60p 114.60p 114.00p 114.20p 2065465
04/11/2025 114.60p 114.60p 114.20p 114.20p 11581621
03/11/2025 114.00p 115.00p 111.00p 114.40p 23723968
31/10/2025 112.80p 112.80p 111.20p 111.40p 1251309
30/10/2025 111.00p 112.64p 111.00p 111.80p 4761355
29/10/2025 111.00p 112.60p 111.00p 112.00p 3626522
28/10/2025 114.00p 114.00p 111.40p 112.20p 631600
27/10/2025 113.00p 114.00p 112.40p 112.40p 1985809
24/10/2025 112.40p 114.00p 112.40p 113.80p 611108
23/10/2025 113.60p 114.00p 112.94p 113.60p 5907117
22/10/2025 113.00p 114.20p 112.60p 113.60p 5934532
21/10/2025 113.00p 113.09p 112.60p 112.80p 677763
20/10/2025 112.80p 113.00p 112.00p 112.80p 866160
17/10/2025 113.00p 114.00p 112.20p 112.20p 2428676
16/10/2025 114.40p 114.40p 112.92p 113.60p 575187
15/10/2025 113.60p 114.00p 112.90p 113.20p 1609718
14/10/2025 112.60p 113.60p 112.12p 113.40p 1268844
13/10/2025 112.60p 113.60p 112.00p 112.60p 783525
10/10/2025 112.20p 113.20p 111.80p 112.20p 1715465
09/10/2025 111.40p 112.60p 111.00p 112.20p 694136
08/10/2025 112.20p 112.40p 111.40p 112.00p 2343450
07/10/2025 111.20p 112.20p 111.20p 112.00p 657593
06/10/2025 110.00p 113.80p 110.00p 112.00p 555611
03/10/2025 111.60p 112.60p 110.80p 112.00p 4812048
02/10/2025 112.00p 112.60p 111.40p 111.40p 5923073
01/10/2025 111.00p 112.60p 111.00p 112.20p 400864
30/09/2025 112.20p 113.80p 111.80p 112.20p 1952212
29/09/2025 111.60p 112.60p 111.60p 112.00p 788978
26/09/2025 111.80p 112.40p 111.80p 111.80p 1296088
25/09/2025 111.60p 112.40p 111.00p 111.80p 875209
24/09/2025 113.80p 113.80p 111.60p 111.80p 458714
23/09/2025 111.80p 112.43p 111.60p 111.80p 1806381
22/09/2025 111.60p 112.20p 111.20p 111.80p 1041000
19/09/2025 111.20p 113.00p 111.20p 111.80p 2639074
18/09/2025 110.80p 112.20p 110.80p 111.40p 2324201
17/09/2025 113.20p 114.00p 110.40p 110.80p 7113623
16/09/2025 105.00p 105.00p 104.80p 104.60p 553674
15/09/2025 105.00p 106.20p 104.00p 104.80p 1186234
12/09/2025 105.00p 106.20p 104.40p 104.80p 2916338
11/09/2025 104.00p 104.00p 103.60p 105.00p 800285
10/09/2025 104.00p 104.20p 102.80p 103.60p 4526451
09/09/2025 103.00p 105.40p 102.60p 103.20p 1603579
08/09/2025 98.20p 106.80p 96.99p 103.40p 4907837
05/09/2025 97.00p 99.20p 97.00p 98.00p 1899056
04/09/2025 97.60p 99.90p 97.60p 98.70p 455225
03/09/2025 98.00p 99.50p 97.06p 99.10p 1755591
02/09/2025 102.40p 102.40p 99.00p 98.80p 1858800
01/09/2025 100.40p 101.60p 100.40p 101.20p 585696
29/08/2025 102.20p 105.00p 100.80p 100.60p 857000
28/08/2025 103.00p 104.00p 101.40p 101.80p 1989810
27/08/2025 104.40p 104.80p 103.40p 103.80p 955358
26/08/2025 104.20p 105.00p 103.20p 104.20p 1244690
22/08/2025 102.60p 105.00p 102.60p 104.60p 408414
21/08/2025 102.60p 105.00p 102.60p 104.00p 473888
20/08/2025 102.60p 105.20p 102.60p 104.40p 304968
19/08/2025 104.40p 107.80p 103.40p 103.60p 504263
18/08/2025 108.00p 108.00p 102.80p 103.80p 403027
15/08/2025 108.00p 108.00p 103.40p 103.80p 5065282
14/08/2025 104.40p 106.80p 102.80p 104.00p 1089747
13/08/2025 104.40p 104.80p 103.60p 104.40p 1005211
12/08/2025 104.60p 105.40p 104.00p 104.00p 474423
11/08/2025 104.20p 105.20p 103.60p 105.20p 542786
08/08/2025 104.20p 105.32p 103.60p 104.00p 291437
07/08/2025 106.00p 106.80p 104.20p 104.80p 630394
06/08/2025 106.40p 109.60p 104.80p 106.80p 579679
05/08/2025 106.40p 106.80p 105.80p 106.40p 1075705
04/08/2025 106.20p 107.20p 105.60p 106.40p 348552
01/08/2025 104.00p 106.60p 104.00p 106.00p 2140335
31/07/2025 105.60p 108.20p 104.20p 105.80p 595194
30/07/2025 106.00p 106.60p 104.80p 105.40p 562106
29/07/2025 106.60p 107.00p 105.40p 106.00p 1911132
28/07/2025 106.80p 107.00p 105.80p 106.80p 574728
25/07/2025 106.80p 107.60p 106.01p 106.40p 1223970
24/07/2025 106.20p 107.80p 106.20p 107.00p 2311373
23/07/2025 106.80p 109.80p 106.75p 107.00p 7054952
22/07/2025 108.00p 110.00p 106.60p 107.20p 633018
21/07/2025 107.00p 108.60p 106.00p 108.00p 2322577
18/07/2025 105.60p 108.00p 105.60p 107.00p 388186
17/07/2025 106.20p 107.00p 106.00p 107.00p 3199630
16/07/2025 108.00p 108.00p 106.20p 106.40p 560920
15/07/2025 107.00p 107.40p 106.00p 106.40p 5577309
14/07/2025 106.20p 107.20p 105.60p 106.80p 1427021
11/07/2025 106.60p 107.20p 106.20p 106.40p 233636
10/07/2025 106.80p 109.00p 105.60p 106.80p 444436
09/07/2025 106.40p 108.60p 106.00p 107.00p 1560311
08/07/2025 105.80p 107.60p 105.80p 106.40p 1521337
07/07/2025 107.60p 108.80p 106.40p 107.40p 403224
04/07/2025 107.40p 109.80p 106.60p 107.40p 535805
03/07/2025 111.20p 111.20p 105.80p 107.00p 867703
02/07/2025 111.00p 111.00p 105.80p 106.60p 1579325
01/07/2025 107.60p 111.20p 106.80p 108.80p 2268210
30/06/2025 112.20p 112.60p 105.03p 108.20p 2759534
27/06/2025 113.20p 117.40p 112.20p 112.40p 429348
26/06/2025 113.00p 117.80p 112.20p 113.20p 505348
25/06/2025 113.80p 114.00p 112.60p 112.80p 591683
24/06/2025 115.00p 116.60p 112.97p 113.40p 2809542
23/06/2025 113.80p 115.20p 113.40p 114.00p 487105
20/06/2025 115.20p 117.80p 114.00p 114.00p 2202762
19/06/2025 116.00p 117.60p 114.20p 114.60p 4430532
18/06/2025 115.20p 115.40p 113.60p 114.80p 816969
17/06/2025 114.60p 115.20p 114.40p 114.80p 4081198
16/06/2025 114.40p 115.40p 113.40p 115.00p 538672
13/06/2025 118.00p 118.00p 113.20p 114.80p 984687
12/06/2025 117.00p 117.00p 113.00p 114.20p 1514935
11/06/2025 119.00p 126.00p 113.20p 114.60p 5366806
10/06/2025 116.00p 118.80p 116.00p 118.80p 2839933
09/06/2025 116.20p 117.60p 114.20p 116.40p 1315540
06/06/2025 114.20p 117.60p 113.84p 114.80p 490150
05/06/2025 117.80p 117.80p 113.00p 114.00p 4471983
04/06/2025 114.40p 114.96p 113.60p 114.00p 412378
03/06/2025 116.00p 117.00p 113.60p 114.00p 354613
02/06/2025 116.00p 116.80p 113.80p 114.40p 606000
30/05/2025 116.60p 116.80p 115.80p 116.00p 2220909
29/05/2025 116.60p 117.00p 115.80p 116.40p 1118301
28/05/2025 117.20p 117.40p 116.00p 116.60p 1882463
27/05/2025 113.00p 117.00p 113.00p 116.80p 1592110
23/05/2025 114.60p 116.40p 113.60p 114.80p 759162
22/05/2025 114.60p 117.60p 114.11p 114.60p 697517
21/05/2025 114.20p 115.20p 114.20p 114.80p 360780
20/05/2025 115.00p 116.60p 114.20p 115.00p 648641
19/05/2025 114.80p 115.90p 114.00p 114.80p 516142
16/05/2025 118.20p 118.20p 114.80p 115.00p 521394
15/05/2025 115.20p 116.60p 114.60p 115.00p 542131
14/05/2025 114.00p 116.00p 114.00p 115.20p 973206
13/05/2025 114.00p 116.40p 114.00p 115.40p 549418
12/05/2025 116.60p 117.40p 115.60p 115.60p 2133807
09/05/2025 118.40p 118.40p 115.54p 116.40p 343939
08/05/2025 118.20p 118.20p 115.60p 115.80p 564726
07/05/2025 116.20p 116.80p 114.92p 116.20p 3651104
06/05/2025 116.00p 117.00p 115.00p 115.80p 1278262
02/05/2025 118.00p 118.00p 115.17p 115.60p 633494
01/05/2025 115.40p 116.40p 114.20p 115.80p 1232052
30/04/2025 118.40p 118.40p 114.80p 115.60p 812573
29/04/2025 115.00p 118.40p 115.00p 115.80p 1338324
28/04/2025 116.20p 116.40p 114.40p 115.20p 446958
25/04/2025 116.20p 116.20p 114.27p 115.20p 255765
24/04/2025 116.20p 117.00p 115.00p 115.60p 503648
23/04/2025 117.00p 118.00p 115.80p 116.60p 649438
22/04/2025 114.40p 116.40p 113.00p 116.00p 3059887
17/04/2025 113.20p 115.40p 112.00p 115.00p 488305
16/04/2025 113.00p 114.00p 111.00p 113.80p 303097
15/04/2025 111.00p 113.00p 110.60p 113.00p 365604
14/04/2025 107.80p 112.00p 107.60p 110.80p 601290
11/04/2025 109.60p 110.00p 106.95p 108.00p 1079172
10/04/2025 110.40p 111.80p 108.20p 108.40p 1197325
09/04/2025 107.40p 109.80p 105.00p 107.20p 4075560
08/04/2025 108.00p 110.40p 105.60p 109.40p 1205020
07/04/2025 108.60p 109.40p 100.23p 105.80p 1182630
04/04/2025 114.80p 115.00p 108.80p 109.40p 1225568
03/04/2025 114.00p 115.20p 113.80p 114.80p 1150859
02/04/2025 114.60p 115.80p 114.20p 114.80p 632651
01/04/2025 116.40p 116.40p 115.00p 115.00p 901801
31/03/2025 114.00p 116.40p 114.00p 115.60p 846040
28/03/2025 114.00p 115.20p 113.40p 114.60p 258888
27/03/2025 113.60p 115.20p 113.50p 113.60p 411528
26/03/2025 114.40p 115.20p 113.80p 114.40p 496781
25/03/2025 115.40p 115.40p 113.60p 113.60p 399456
24/03/2025 114.40p 115.00p 113.40p 114.40p 261195
21/03/2025 116.00p 116.00p 113.00p 114.40p 951177
20/03/2025 114.40p 116.40p 113.20p 114.00p 893009
19/03/2025 114.20p 116.20p 113.00p 114.40p 450204
18/03/2025 116.00p 116.00p 113.20p 113.60p 766059
17/03/2025 116.40p 116.40p 113.60p 114.80p 334356
14/03/2025 113.00p 115.00p 113.00p 114.60p 346579
13/03/2025 116.40p 116.40p 112.80p 114.00p 853927
12/03/2025 114.80p 115.20p 113.00p 113.60p 1120854
11/03/2025 115.60p 116.20p 114.23p 114.60p 603961
10/03/2025 115.40p 116.00p 114.00p 114.00p 425686
07/03/2025 113.20p 115.40p 112.20p 115.40p 446737
06/03/2025 114.80p 114.80p 111.80p 112.80p 337961
05/03/2025 113.60p 114.75p 111.80p 112.60p 585083
04/03/2025 112.00p 114.60p 111.80p 113.60p 876431
03/03/2025 114.20p 115.00p 111.80p 112.40p 595274

*Close Price adjusted for both dividends and splits