115.60p-0.20 (-0.17%)02 May 2025, 16:40
Prs Reit (The) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 118.00p | 118.00p | 115.17p | 115.60p | 633,495 |
May 1, 2025 | 115.40p | 116.40p | 114.20p | 115.80p | 1,232,050 |
Apr 30, 2025 | 118.40p | 118.40p | 114.80p | 115.60p | 812,575 |
Apr 29, 2025 | 115.00p | 118.40p | 115.00p | 115.80p | 1,338,324 |
Apr 28, 2025 | 116.20p | 116.40p | 114.40p | 115.20p | 446,958 |
Apr 25, 2025 | 116.20p | 116.20p | 114.27p | 115.20p | 255,764 |
Apr 24, 2025 | 116.20p | 117.00p | 115.00p | 115.60p | 503,645 |
Apr 23, 2025 | 117.00p | 118.00p | 115.80p | 116.60p | 649,435 |
Apr 22, 2025 | 114.40p | 116.40p | 113.00p | 116.00p | 3,059,884 |
Apr 17, 2025 | 113.20p | 115.40p | 112.00p | 115.00p | 488,304 |
Apr 16, 2025 | 113.00p | 114.00p | 111.00p | 113.80p | 303,094 |
Apr 15, 2025 | 111.00p | 113.00p | 110.60p | 113.00p | 365,606 |
Apr 14, 2025 | 107.80p | 112.00p | 107.60p | 110.80p | 601,292 |
Apr 11, 2025 | 109.60p | 110.00p | 106.95p | 108.00p | 1,079,174 |
Apr 10, 2025 | 110.40p | 111.80p | 108.20p | 108.40p | 1,197,326 |
Apr 9, 2025 | 107.40p | 109.80p | 105.00p | 107.20p | 4,075,561 |
Apr 8, 2025 | 108.00p | 110.40p | 105.60p | 109.40p | 1,205,019 |
Apr 7, 2025 | 108.60p | 109.40p | 100.23p | 105.80p | 1,182,630 |
Apr 4, 2025 | 114.80p | 115.00p | 108.80p | 109.40p | 1,225,565 |
Apr 3, 2025 | 114.00p | 115.20p | 113.80p | 114.80p | 1,150,860 |
Apr 2, 2025 | 114.60p | 115.80p | 114.20p | 114.80p | 632,648 |
Apr 1, 2025 | 116.40p | 116.40p | 115.00p | 115.00p | 901,802 |
Mar 31, 2025 | 114.00p | 116.40p | 114.00p | 115.60p | 846,038 |
Mar 28, 2025 | 114.00p | 115.20p | 113.40p | 114.60p | 258,886 |
Mar 27, 2025 | 113.60p | 115.20p | 113.50p | 113.60p | 489,639 |
Mar 26, 2025 | 114.40p | 115.20p | 113.80p | 114.40p | 496,781 |
Mar 25, 2025 | 115.40p | 115.40p | 113.60p | 113.60p | 399,453 |
Mar 24, 2025 | 114.40p | 115.00p | 113.40p | 114.40p | 261,194 |
Mar 21, 2025 | 116.00p | 116.00p | 113.00p | 114.40p | 951,175 |
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 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.