1. Share Prices

  2. Prs Reit (The) PLC (PRSR)

103.20p-0.20 (-0.19%)09 Sep 2025, 16:41
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
Sep 9, 2025103.00p105.40p102.60p103.20p1,603,579
Sep 8, 202598.20p106.80p96.99p103.40p5,311,614
Sep 5, 202597.00p99.20p97.00p98.00p1,899,056
Sep 4, 202597.60p99.90p97.60p98.70p455,225
Sep 3, 202598.00p99.50p97.06p99.10p2,619,827
Sep 2, 2025102.40p102.40p98.80p98.80p1,858,798
Sep 1, 2025100.40p101.60p100.40p101.20p585,696
Aug 29, 2025102.20p105.00p100.60p100.60p856,997
Aug 28, 2025103.00p104.00p101.40p101.80p1,989,811
Aug 27, 2025104.40p104.80p103.40p103.80p5,460,826
Aug 26, 2025104.20p105.00p103.20p104.20p1,244,688
Aug 22, 2025102.60p105.00p102.60p104.60p408,414
Aug 21, 2025102.60p105.00p102.60p104.00p473,887
Aug 20, 2025102.60p105.20p102.60p104.40p304,970
Aug 19, 2025104.40p107.80p103.40p103.60p504,262
Aug 18, 2025108.00p108.00p102.80p103.80p403,025
Aug 15, 2025108.00p108.00p103.40p103.80p5,065,284
Aug 14, 2025104.40p106.80p102.80p104.00p1,089,746
Aug 13, 2025104.40p104.80p103.60p104.40p1,005,207
Aug 12, 2025104.60p105.40p104.00p104.00p474,420
Aug 11, 2025104.20p105.20p103.60p105.20p542,786
Aug 8, 2025104.20p105.32p103.60p104.00p291,436
Aug 7, 2025106.00p106.80p104.20p104.80p630,393
Aug 6, 2025106.40p109.60p104.80p106.80p579,677
Aug 5, 2025106.40p106.80p105.80p106.40p1,075,705
Aug 4, 2025106.20p107.20p105.60p106.40p348,548
Aug 1, 2025104.00p106.60p104.00p106.00p2,140,332
Jul 31, 2025105.60p108.20p104.20p105.80p800,012
Jul 30, 2025106.00p106.60p104.80p105.40p562,105
Jul 29, 2025106.60p107.00p105.40p106.00p1,911,132
Jul 28, 2025106.80p107.00p105.80p106.80p574,727
Jul 25, 2025106.80p107.60p106.01p106.40p1,223,971
Jul 24, 2025106.20p107.80p106.20p107.00p2,311,374
Jul 23, 2025106.80p109.80p106.75p107.00p7,054,951
Jul 22, 2025108.00p110.00p106.60p107.20p633,015
Jul 21, 2025107.25p108.60p106.00p108.00p2,322,576
Jul 18, 2025105.60p108.00p105.60p107.00p388,187
Jul 17, 2025106.20p107.00p106.00p107.00p3,918,651
Jul 16, 2025108.00p108.00p106.20p106.40p560,918
Jul 15, 2025107.00p107.40p106.00p106.40p5,577,306
Jul 14, 2025106.20p107.20p105.60p106.80p1,427,018
Jul 11, 2025106.60p107.20p106.20p106.40p233,635
Jul 10, 2025106.80p109.00p105.60p106.80p444,437
Jul 9, 2025106.40p108.60p106.00p107.00p1,560,309
Jul 8, 2025105.80p107.60p105.80p106.40p1,521,334
Jul 7, 2025107.60p108.80p106.40p107.40p403,222
Jul 4, 2025107.40p109.80p106.60p107.40p535,803
Jul 3, 2025111.20p111.20p105.80p107.00p867,705
Jul 2, 2025111.00p111.00p105.80p106.60p1,579,322
Jul 1, 2025107.60p111.20p106.80p108.80p2,268,209
123456
Showing 1 to 50 of 253

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.