1. Share Prices

  2. Prs Reit (The) PLC (PRSR)

104.00p+0.60 (+0.58%)22 Nov 2024, 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
Nov 22, 2024106.00p106.00p102.20p104.00p1,274,494
Nov 21, 2024105.80p105.80p102.00p103.40p644,564
Nov 20, 2024102.60p105.40p102.40p102.80p1,339,434
Nov 19, 2024103.80p107.80p102.60p103.00p1,901,256
Nov 18, 2024104.40p107.60p102.40p103.40p1,773,151
Nov 15, 2024104.00p107.80p103.20p104.80p336,390
Nov 14, 2024104.00p105.20p103.20p104.40p1,158,826
Nov 13, 2024105.20p107.80p104.00p105.00p609,058
Nov 12, 2024106.20p107.80p105.20p105.20p1,986,154
Nov 11, 2024107.40p108.60p107.03p107.80p255,276
Nov 8, 2024106.80p108.60p105.67p106.60p568,852
Nov 7, 2024106.20p109.00p104.80p106.00p741,085
Nov 6, 2024107.00p108.40p105.40p105.40p2,022,137
Nov 5, 2024107.00p108.20p106.80p107.00p1,693,520
Nov 4, 2024107.00p108.80p105.20p107.00p423,403
Nov 1, 2024106.00p107.50p105.00p107.00p1,699,959
Oct 31, 2024107.00p107.80p105.20p105.80p1,073,103
Oct 30, 2024106.80p109.00p105.40p106.20p686,659
Oct 29, 2024108.40p109.80p105.60p106.60p787,160
Oct 28, 2024108.00p109.20p105.20p108.00p878,386
Oct 25, 2024107.00p107.80p105.80p107.60p1,000,181
Oct 24, 2024107.00p108.00p105.00p106.00p1,635,797
Oct 23, 2024104.00p109.00p103.80p107.80p1,649,561
Oct 22, 2024105.00p105.00p102.40p103.80p1,048,315
Oct 21, 2024104.60p106.20p103.60p103.80p425,061
Oct 18, 2024104.20p105.00p104.00p104.60p1,050,812
Oct 17, 2024104.80p104.80p103.60p104.00p507,621
Oct 16, 2024104.80p104.80p104.07p104.20p669,322
Oct 15, 2024104.80p105.40p104.40p104.80p1,295,010
Oct 14, 2024106.80p106.80p104.00p105.00p1,726,463
Oct 11, 2024104.00p105.40p103.80p104.00p618,298
Oct 10, 2024104.60p104.80p103.17p104.60p1,239,168
Oct 9, 2024103.00p106.00p103.00p104.40p1,105,997
Oct 8, 2024101.60p106.00p99.48p106.00p1,704,527
Oct 7, 202499.00p100.00p97.80p98.90p463,418
Oct 4, 202498.30p101.60p98.30p99.80p2,331,659
Oct 3, 202499.40p101.60p98.70p99.70p299,735
Oct 2, 2024100.20p100.40p98.00p99.40p740,908
Oct 1, 2024102.80p103.80p99.40p100.00p1,277,139
Sep 30, 2024105.40p105.40p101.20p102.60p1,086,463
Sep 27, 2024105.80p106.60p104.40p105.00p12,447,209
Sep 26, 2024103.60p105.80p103.60p104.20p2,687,151
Sep 25, 2024102.20p104.20p101.20p103.80p471,972
Sep 24, 202498.60p102.60p98.20p102.60p603,047
Sep 23, 2024100.00p101.20p97.40p100.60p530,272
Sep 20, 202499.00p101.00p98.34p100.80p2,004,066
Sep 19, 202496.00p100.80p96.00p100.40p225,127
Sep 18, 202495.80p100.40p95.80p100.40p384,856
Sep 17, 202497.60p100.00p96.80p99.60p2,523,730
Sep 16, 202496.90p98.70p94.10p97.10p942,271
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.