1. Share Prices

  2. Prs Reit (The) PLC (PRSR)

77.80p+0.00 (+0.00%)30 May 2024, 16:35
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
May 29, 202478.30p80.00p77.80p77.80p182,979
May 28, 202478.00p79.90p78.00p78.00p509,225
May 24, 202479.10p81.90p78.09p79.00p520,193
May 23, 202480.00p81.90p78.90p78.90p503,965
May 22, 202481.00p81.80p80.30p80.90p751,202
May 21, 202481.20p82.40p81.00p81.30p350,097
May 20, 202482.90p83.20p80.70p81.90p111,200
May 17, 202481.60p83.20p80.73p81.60p1,059,677
May 16, 202482.40p83.20p81.70p81.90p248,486
May 15, 202482.20p82.30p81.10p81.60p342,020
May 14, 202481.10p82.20p80.50p82.20p501,287
May 13, 202479.00p81.70p79.00p81.70p339,247
May 10, 2024220.00p224.50p220.00p222.00p184,335
May 9, 2024218.00p223.00p218.00p223.00p234,705
May 8, 2024220.50p222.92p218.00p221.50p223,585
May 7, 2024223.00p228.50p221.00p222.00p465,635
May 3, 2024214.00p224.50p214.00p219.00p837,600
May 2, 2024218.00p216.20p213.75p214.00p324,641
May 1, 2024211.00p217.00p211.00p214.00p115,556
Apr 30, 202479.10p80.30p79.10p79.10p206,819
Apr 29, 202479.00p80.30p79.00p79.20p319,202
Apr 26, 202479.40p80.20p78.50p79.60p465,088
Apr 25, 202478.60p79.50p78.30p79.10p329,428
Apr 24, 202479.00p80.00p78.70p78.70p505,146
Apr 23, 202479.40p80.20p78.00p80.00p746,669
Apr 22, 202478.30p79.20p76.50p78.90p334,401
Apr 19, 202476.70p78.90p76.10p77.10p189,830
Apr 18, 202477.50p78.30p76.50p77.20p279,599
Apr 17, 202476.00p78.20p76.00p76.90p498,369
Apr 16, 202477.40p77.40p75.90p75.90p601,921
Apr 15, 202478.00p78.90p77.80p78.20p1,140,018
Apr 12, 202478.50p80.30p78.50p79.40p653,680
Apr 11, 202479.20p79.30p78.50p79.20p360,763
Apr 10, 202478.20p79.30p77.30p79.20p1,076,742
Apr 9, 202476.10p78.00p76.10p77.90p242,745
Apr 8, 202478.00p78.40p75.50p77.30p493,754
Apr 5, 202477.60p78.20p76.20p78.00p327,093
Apr 4, 202475.40p77.30p76.80p77.30p1,015,844
Apr 3, 202480.20p80.20p75.50p76.10p867,165
Apr 2, 202480.50p80.50p77.70p78.10p1,083,105
Mar 28, 2024226.00p227.00p222.00p222.50p195,253
Mar 27, 2024225.00p229.50p221.00p225.00p200,396
Mar 26, 2024227.00p230.50p222.00p223.00p488,788
Mar 25, 2024213.00p230.50p213.00p229.00p1,688,135
Mar 22, 2024218.00p220.00p211.50p216.00p444,850
Mar 21, 2024225.00p225.00p217.50p218.00p361,541
Mar 20, 2024227.00p227.00p217.00p219.00p689,074
Mar 19, 2024214.00p225.50p212.00p223.00p2,540,064
Mar 18, 2024199.00p206.50p196.20p204.00p480,895
Mar 15, 2024202.50p203.00p195.40p196.60p889,281
123456
Showing 1 to 50 of 254

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:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auto Trader Group PLC829.4513.53
Trainline PLC325.007.47
Currys PLC76.607.21
Pets AT Home Group PLC298.406.95
Ithaca Energy PLC135.006.64
Frasers Group PLC875.006.06

Fallers

CompanyPrice% Chg
Pz Cussons PLC109.00-4.72
Auction Technology Group PLC551.00-3.67
Sage Group PLC1,021.87-3.60
Coca-Cola Hbc AG2,650.00-3.07
Bank Of Georgia Group PLC3,729.42-2.88
Antofagasta PLC2,205.00-2.86