1. Share Prices

  2. Prs Reit (The) PLC (PRSR)

113.40p+0.00 (+0.00%)10 Dec 2025, 17:15
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
Dec 9, 2025113.60p113.80p112.60p113.40p13,937,457
Dec 8, 2025114.00p114.00p113.40p113.40p13,079,382
Dec 5, 2025113.80p114.20p113.60p113.60p12,902,700
Dec 4, 2025114.40p114.40p108.60p113.60p17,841,792
Dec 3, 2025114.40p114.60p114.20p114.60p11,520,154
Dec 2, 2025114.20p114.80p114.20p114.20p703,436
Dec 1, 2025114.60p114.60p114.20p114.60p1,975,802
Nov 28, 2025114.40p114.60p114.20p114.40p2,120,276
Nov 27, 2025114.00p114.80p113.80p114.30p20,241,303
Nov 26, 2025112.60p114.00p112.60p114.00p2,324,451
Nov 25, 2025113.20p114.00p113.20p113.80p3,947,863
Nov 24, 2025112.80p114.04p112.60p113.00p5,301,131
Nov 21, 2025112.80p113.60p112.60p112.60p24,893,262
Nov 20, 2025113.80p113.80p112.60p112.80p9,032,598
Nov 19, 2025113.80p113.80p112.80p113.80p15,985,000
Nov 18, 2025112.60p113.20p112.20p113.20p10,741,971
Nov 17, 2025113.00p113.00p112.40p112.80p561,927
Nov 14, 2025112.80p113.00p112.20p112.60p4,056,993
Nov 13, 2025113.80p113.80p112.80p113.00p10,364,705
Nov 12, 2025114.60p114.80p114.40p114.60p2,378,578
Nov 11, 2025114.20p114.61p114.20p114.60p9,021,038
Nov 10, 2025114.20p114.60p114.20p114.60p4,482,649
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, 2025114.60p114.60p114.20p114.40p10,194,516
Nov 3, 2025114.00p115.00p111.00p114.40p24,223,967
Oct 31, 2025112.80p112.80p111.20p111.40p1,251,311
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, 2025112.40p114.00p112.40p113.40p310,328
Oct 23, 2025113.60p114.00p113.20p113.60p5,827,533
Oct 22, 2025113.00p114.20p112.60p113.60p2,499,410
Oct 21, 2025113.00p113.09p112.60p112.80p677,763
Oct 20, 2025112.80p113.00p112.00p112.80p870,273
Oct 18, 2025113.00p113.40p112.20p112.20p1,061,230
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
123456
Showing 1 to 50 of 251

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
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.