1. Share Prices

  2. Prs Reit (The) PLC (PRSR)

114.60p-0.20 (-0.17%)22 May 2025, 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 21, 2025114.20p115.20p114.20p114.80p360,780
May 20, 2025115.00p116.60p114.20p115.00p648,639
May 19, 2025114.80p115.90p114.00p114.80p516,142
May 16, 2025118.20p118.20p114.80p115.00p521,393
May 15, 2025115.20p116.60p114.60p115.00p629,844
May 14, 2025114.00p116.00p114.00p115.20p973,204
May 13, 2025114.00p116.40p114.00p115.40p549,419
May 12, 2025116.60p117.40p115.60p115.60p2,133,806
May 9, 2025118.40p118.40p115.54p116.40p343,936
May 8, 2025118.20p118.20p115.60p115.80p564,724
May 7, 2025116.20p116.80p114.92p116.20p3,651,101
May 6, 2025116.00p117.00p115.00p115.80p1,278,261
May 2, 2025118.00p118.00p115.17p115.60p633,495
May 1, 2025115.40p116.40p114.20p115.80p1,232,050
Apr 30, 2025118.40p118.40p114.80p115.60p812,575
Apr 29, 2025115.00p118.40p115.00p115.80p1,338,324
Apr 28, 2025116.20p116.40p114.40p115.20p446,958
Apr 25, 2025116.20p116.20p114.27p115.20p255,764
Apr 24, 2025116.20p117.00p115.00p115.60p503,645
Apr 23, 2025117.00p118.00p115.80p116.60p649,435
Apr 22, 2025114.40p116.40p113.00p116.00p3,059,884
Apr 17, 2025113.20p115.40p112.00p115.00p488,304
Apr 16, 2025113.00p114.00p111.00p113.80p303,094
Apr 15, 2025111.00p113.00p110.60p113.00p365,606
Apr 14, 2025107.80p112.00p107.60p110.80p601,292
Apr 11, 2025109.60p110.00p106.95p108.00p1,079,174
Apr 10, 2025110.40p111.80p108.20p108.40p1,197,326
Apr 9, 2025107.40p109.80p105.00p107.20p4,075,561
Apr 8, 2025108.00p110.40p105.60p109.40p1,205,019
Apr 7, 2025108.60p109.40p100.23p105.80p1,182,630
Apr 4, 2025114.80p115.00p108.80p109.40p1,225,565
Apr 3, 2025114.00p115.20p113.80p114.80p1,150,860
Apr 2, 2025114.60p115.80p114.20p114.80p632,648
Apr 1, 2025116.40p116.40p115.00p115.00p901,802
Mar 31, 2025114.00p116.40p114.00p115.60p846,038
Mar 28, 2025114.00p115.20p113.40p114.60p258,886
Mar 27, 2025113.60p115.20p113.50p113.60p489,639
Mar 26, 2025114.40p115.20p113.80p114.40p496,781
Mar 25, 2025115.40p115.40p113.60p113.60p399,453
Mar 24, 2025114.40p115.00p113.40p114.40p261,194
Mar 21, 2025116.00p116.00p113.00p114.40p951,175
Mar 20, 2025114.40p116.40p113.20p114.00p893,009
Mar 19, 2025114.20p116.20p113.00p114.40p579,925
Mar 18, 2025116.00p116.00p113.20p113.60p766,060
Mar 17, 2025116.40p116.40p113.60p114.80p334,353
Mar 14, 2025113.00p115.00p113.00p114.60p346,581
Mar 13, 2025116.40p116.40p112.80p114.00p929,565
Mar 12, 2025114.80p115.20p113.00p113.60p1,120,853
Mar 11, 2025115.60p116.20p114.23p114.60p603,960
Mar 10, 2025115.40p116.00p114.00p114.00p425,684
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:
22 May 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Johnson Matthey PLC1,815.0030.67
Hiscox LTD1,284.007.54
Qinetiq Group PLC469.606.78
Jupiter Fund Management PLC83.405.30
Investec PLC511.003.95
Bt Group PLC175.353.60

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC524.00-19.51
British Land Company PLC389.20-5.44
Tate & Lyle PLC572.50-5.06
Dcc PLC4,540.00-4.90
Hill & Smith PLC1,828.00-4.79
Petershill Partners PLC206.50-4.40