1. Share Prices

  2. Prs Reit (The) PLC (PRSR)

80.00p+1.10 (+1.39%)23 Apr 2024, 17:29
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
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, 202479.00p80.40p78.00p79.50p465,883
Mar 27, 202478.10p79.50p77.40p79.20p968,390
Mar 26, 202478.40p79.90p76.93p77.90p1,486,928
Mar 25, 202479.90p79.90p77.30p78.60p250,989
Mar 22, 202477.60p80.20p77.10p79.70p275,804
Mar 21, 202479.10p80.30p78.20p79.60p387,687
Mar 20, 202476.00p79.80p76.00p79.00p511,289
Mar 19, 202476.30p77.20p75.00p76.20p768,547
Mar 18, 202475.40p76.22p75.00p76.10p270,339
Mar 15, 202477.00p77.70p75.40p75.40p1,033,832
Mar 14, 202477.00p77.50p75.77p77.10p172,062
Mar 13, 202476.50p78.50p75.00p76.10p569,832
Mar 12, 202477.60p79.00p77.20p77.20p812,559
Mar 11, 202476.20p77.70p75.60p76.90p367,121
Mar 8, 202478.00p78.00p76.05p76.20p430,596
Mar 7, 202476.50p77.90p76.20p76.20p360,613
Mar 6, 202477.30p78.00p75.20p76.70p803,385
Mar 5, 202475.30p75.70p75.00p75.50p359,823
Mar 4, 202474.80p75.30p73.60p74.70p306,266
Mar 1, 202474.70p75.30p74.70p75.00p1,513,422
Feb 29, 202475.20p75.30p74.10p74.70p1,203,397
Feb 28, 202475.20p76.40p74.10p74.80p677,857
Feb 27, 202476.00p77.00p75.20p75.60p3,028,211
Feb 26, 202476.20p77.30p74.50p75.10p1,693,231
Feb 23, 202476.50p76.90p75.40p76.00p1,141,445
Feb 22, 202476.80p77.30p76.10p77.00p222,773
Feb 21, 202477.40p77.40p76.20p76.60p306,208
Feb 20, 202476.00p76.40p75.40p76.30p818,618
Feb 19, 202475.70p76.80p75.40p76.40p457,027
Feb 16, 202476.80p77.60p76.00p76.00p512,448
Feb 15, 202477.00p77.60p76.20p76.60p480,488
Feb 14, 202479.00p80.00p77.33p77.80p359,548
Feb 13, 202479.50p80.10p77.10p78.40p437,753
Feb 12, 202481.90p82.10p79.29p80.10p694,925
Feb 9, 202483.20p83.20p80.80p80.80p444,522
123456
Showing 1 to 50 of 252

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.