Shares Magazine
114.40p+0.40 (+0.35%)21 Mar 2025, 16:46
Prs Reit (The) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 20, 2025 | 114.40p | 116.40p | 113.20p | 114.00p | 893,009 |
| Mar 19, 2025 | 114.20p | 116.20p | 113.00p | 114.40p | 579,925 |
| Mar 18, 2025 | 116.00p | 116.00p | 113.20p | 113.60p | 766,060 |
| Mar 17, 2025 | 116.40p | 116.40p | 113.60p | 114.80p | 334,353 |
| Mar 14, 2025 | 113.00p | 115.00p | 113.00p | 114.60p | 346,581 |
| Mar 13, 2025 | 116.40p | 116.40p | 112.80p | 114.00p | 929,565 |
| Mar 12, 2025 | 114.80p | 115.20p | 113.00p | 113.60p | 1,120,853 |
| Mar 11, 2025 | 115.60p | 116.20p | 114.23p | 114.60p | 603,960 |
| Mar 10, 2025 | 115.40p | 116.00p | 114.00p | 114.00p | 425,684 |
| Mar 7, 2025 | 113.20p | 115.40p | 112.20p | 115.40p | 446,736 |
| Mar 6, 2025 | 114.80p | 114.80p | 111.80p | 112.80p | 337,959 |
| Mar 5, 2025 | 113.60p | 114.75p | 111.80p | 112.60p | 585,083 |
| Mar 4, 2025 | 112.00p | 114.60p | 111.80p | 113.60p | 876,430 |
| Mar 3, 2025 | 114.20p | 115.00p | 111.80p | 112.40p | 595,274 |
| Feb 28, 2025 | 110.20p | 115.00p | 110.20p | 115.00p | 3,233,692 |
| Feb 27, 2025 | 111.00p | 112.60p | 111.00p | 112.00p | 397,928 |
| Feb 26, 2025 | 113.60p | 113.60p | 111.40p | 111.60p | 740,751 |
| Feb 25, 2025 | 113.60p | 113.60p | 111.60p | 113.00p | 523,435 |
| Feb 24, 2025 | 112.40p | 113.60p | 111.60p | 112.60p | 4,139,337 |
| Feb 21, 2025 | 112.00p | 113.20p | 110.80p | 112.60p | 618,515 |
| Feb 20, 2025 | 111.80p | 113.25p | 110.60p | 111.00p | 1,341,993 |
| Feb 19, 2025 | 113.40p | 113.40p | 112.20p | 112.60p | 779,911 |
| Feb 18, 2025 | 114.00p | 114.40p | 112.20p | 113.40p | 1,255,690 |
| Feb 17, 2025 | 113.20p | 115.00p | 113.00p | 114.00p | 275,312 |
| Feb 14, 2025 | 114.00p | 114.80p | 112.82p | 113.20p | 188,568 |
| Feb 13, 2025 | 114.40p | 114.60p | 112.20p | 113.00p | 355,976 |
| Feb 12, 2025 | 112.80p | 114.79p | 112.40p | 113.40p | 803,459 |
| Feb 11, 2025 | 112.00p | 113.80p | 108.20p | 112.80p | 952,668 |
| Feb 10, 2025 | 110.80p | 111.00p | 108.80p | 109.20p | 454,033 |
| Feb 7, 2025 | 112.00p | 112.00p | 106.80p | 109.60p | 342,530 |
| Feb 6, 2025 | 109.80p | 111.40p | 107.40p | 110.00p | 686,706 |
| Feb 5, 2025 | 108.40p | 110.40p | 107.40p | 109.00p | 634,231 |
| Feb 4, 2025 | 108.80p | 110.40p | 106.80p | 108.60p | 455,814 |
| Feb 3, 2025 | 109.20p | 110.60p | 106.60p | 109.00p | 395,674 |
| Jan 31, 2025 | 107.80p | 111.00p | 107.40p | 110.60p | 495,585 |
| Jan 30, 2025 | 109.80p | 110.80p | 105.20p | 108.20p | 288,309 |
| Jan 29, 2025 | 107.20p | 110.60p | 106.60p | 106.60p | 2,462,004 |
| Jan 28, 2025 | 105.00p | 110.00p | 105.00p | 107.20p | 604,457 |
| Jan 27, 2025 | 108.40p | 110.60p | 105.20p | 106.80p | 392,620 |
| Jan 24, 2025 | 105.00p | 110.00p | 105.00p | 106.40p | 429,307 |
| Jan 23, 2025 | 105.00p | 110.80p | 105.00p | 106.80p | 1,095,341 |
| Jan 22, 2025 | 108.00p | 110.80p | 106.00p | 106.00p | 637,634 |
| Jan 21, 2025 | 109.20p | 111.00p | 106.20p | 107.60p | 1,585,753 |
| Jan 20, 2025 | 111.40p | 111.40p | 109.00p | 109.40p | 454,927 |
| Jan 17, 2025 | 110.40p | 111.20p | 109.40p | 110.40p | 731,389 |
| Jan 16, 2025 | 106.00p | 110.60p | 106.00p | 109.80p | 376,472 |
| Jan 15, 2025 | 108.00p | 110.60p | 106.80p | 109.60p | 500,194 |
| Jan 14, 2025 | 105.80p | 105.80p | 104.40p | 105.60p | 266,967 |
| Jan 13, 2025 | 104.60p | 105.00p | 104.00p | 104.60p | 624,593 |
| Jan 10, 2025 | 104.60p | 105.40p | 104.00p | 104.80p | 550,982 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |