1. Share Prices

  2. Prs Reit (The) PLC (PRSR)

114.60p+0.20 (+0.17%)07 Nov 2025, 17:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Prs Reit (The) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 2025114.60p114.60p114.40p114.60p913,633
Nov 6, 2025114.00p114.60p114.00p114.40p17,485,746
Nov 5, 2025114.60p114.60p114.00p114.20p2,065,465
Nov 4, 2025114.60p114.60p114.20p114.20p11,581,618
Nov 3, 2025114.00p115.00p111.00p114.40p24,223,967
Oct 31, 2025112.80p112.80p111.20p111.40p1,251,311
Oct 30, 2025111.00p112.64p111.00p111.80p4,761,352
Oct 29, 2025111.00p112.60p111.00p112.00p3,626,519
Oct 28, 2025114.00p114.00p111.40p112.20p631,600
Oct 27, 2025113.00p114.00p112.40p112.40p1,985,806
Oct 24, 2025112.40p114.00p112.40p113.80p611,107
Oct 23, 2025113.60p114.00p112.94p113.60p5,907,117
Oct 22, 2025113.00p114.20p112.60p113.60p5,934,530
Oct 21, 2025113.00p113.09p112.60p112.80p677,763
Oct 20, 2025112.80p113.00p112.00p112.80p870,273
Oct 17, 2025113.00p114.00p112.20p112.20p2,428,675
Oct 16, 2025114.40p114.40p112.92p113.60p575,186
Oct 15, 2025113.60p114.00p112.90p113.20p1,609,717
Oct 14, 2025112.60p113.60p112.12p113.40p1,268,843
Oct 13, 2025112.60p113.60p112.00p112.60p783,524
Oct 10, 2025112.20p113.20p111.80p112.20p1,715,463
Oct 9, 2025111.40p112.60p111.00p112.20p694,266
Oct 8, 2025112.20p112.40p111.40p112.00p2,343,452
Oct 7, 2025111.20p112.20p111.20p112.00p657,593
Oct 6, 2025110.00p113.80p110.00p112.00p555,613
Oct 3, 2025111.60p112.60p110.80p112.00p5,462,056
Oct 2, 2025112.00p112.60p111.40p111.40p5,923,071
Oct 1, 2025111.00p112.60p111.00p112.20p400,861
Sep 30, 2025112.20p113.80p111.80p112.20p1,952,210
Sep 29, 2025111.60p112.60p111.60p112.00p788,977
Sep 26, 2025111.80p112.40p111.80p111.80p1,296,085
Sep 25, 2025111.60p112.40p111.00p111.80p875,209
Sep 24, 2025113.80p113.80p111.60p111.80p458,712
Sep 23, 2025111.80p112.43p111.60p111.80p1,806,380
Sep 22, 2025111.60p112.20p111.20p111.80p1,040,999
Sep 19, 2025111.20p113.00p111.20p111.80p2,639,071
Sep 18, 2025110.80p112.20p110.80p111.40p2,324,199
Sep 17, 2025113.20p114.00p110.40p110.80p7,513,620
Sep 16, 2025104.80p105.60p104.20p104.60p553,678
Sep 15, 2025105.00p106.20p104.00p104.80p1,186,243
Sep 12, 2025105.00p106.20p104.40p104.80p2,916,337
Sep 11, 2025103.00p105.00p103.00p105.00p800,285
Sep 10, 2025104.00p104.20p102.80p103.60p4,526,451
Sep 9, 2025103.00p105.40p102.60p103.20p1,603,579
Sep 8, 202598.20p106.80p96.99p103.40p5,311,614
Sep 5, 202597.00p99.20p97.00p98.00p1,899,056
Sep 4, 202597.60p99.90p97.60p98.70p455,225
Sep 3, 202598.00p99.50p97.06p99.10p2,619,827
Sep 2, 2025102.40p102.40p98.80p98.80p1,858,798
Sep 1, 2025100.40p101.60p100.40p101.20p585,696
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9517.40
Oxford Nanopore Technologies PLC140.004.87
Jtc PLC1,358.004.62
Wpp PLC279.103.79
Anglo-Eastern Plantations PLC1,310.003.43
Intercontinental Hotels Group PLC9,738.001.95
Risers/fallers data from previous trading day.