1. Share Prices

  2. Prs Reit (The) PLC (PRSR)

104.80p-2.00 (-1.87%)07 Aug 2025, 16:35
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
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
Jun 30, 2025112.20p112.60p105.03p108.20p2,759,534
Jun 27, 2025113.20p117.40p112.20p112.40p429,346
Jun 26, 2025113.00p117.80p112.20p113.20p505,346
Jun 25, 2025113.80p114.00p112.60p112.80p1,713,620
Jun 24, 2025115.00p116.60p112.97p113.40p2,809,545
Jun 23, 2025113.80p115.20p113.40p114.00p487,101
Jun 20, 2025115.20p117.80p114.00p114.00p2,202,761
Jun 19, 2025116.00p117.60p114.20p114.60p4,430,531
Jun 18, 2025115.20p115.40p113.60p114.80p816,970
Jun 17, 2025114.60p115.20p114.40p114.80p4,081,197
Jun 16, 2025114.40p115.40p113.40p115.00p2,728,582
Jun 13, 2025118.00p118.00p113.20p114.80p984,687
Jun 12, 2025117.00p117.00p113.00p114.20p1,514,932
Jun 11, 2025119.00p126.00p113.20p114.60p5,366,805
Jun 10, 2025116.00p118.80p116.00p118.80p2,839,934
Jun 9, 2025116.20p117.60p114.20p116.40p1,315,537
Jun 6, 2025114.20p117.60p113.84p114.80p490,152
Jun 5, 2025117.80p117.80p113.00p114.00p4,471,981
Jun 4, 2025114.40p114.96p113.60p114.00p412,379
Jun 3, 2025116.00p117.00p113.60p114.00p354,609
Jun 2, 2025116.00p116.80p113.80p114.40p605,999
May 30, 2025116.60p116.80p115.80p116.00p2,220,909
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70
Risers/fallers data from previous trading day. Today's data available from 8:15am.