106.80p+0.40 (+0.38%)06 Aug 2025, 16:36
Prs Reit (The) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 6, 2025 | 106.40p | 109.60p | 104.80p | 106.80p | 579,677 |
Aug 5, 2025 | 106.40p | 106.80p | 105.80p | 106.40p | 1,075,705 |
Aug 4, 2025 | 106.20p | 107.20p | 105.60p | 106.40p | 348,548 |
Aug 1, 2025 | 104.00p | 106.60p | 104.00p | 106.00p | 2,140,332 |
Jul 31, 2025 | 105.60p | 108.20p | 104.20p | 105.80p | 800,012 |
Jul 30, 2025 | 106.00p | 106.60p | 104.80p | 105.40p | 562,105 |
Jul 29, 2025 | 106.60p | 107.00p | 105.40p | 106.00p | 1,911,132 |
Jul 28, 2025 | 106.80p | 107.00p | 105.80p | 106.80p | 574,727 |
Jul 25, 2025 | 106.80p | 107.60p | 106.01p | 106.40p | 1,223,971 |
Jul 24, 2025 | 106.20p | 107.80p | 106.20p | 107.00p | 2,311,374 |
Jul 23, 2025 | 106.80p | 109.80p | 106.75p | 107.00p | 7,054,951 |
Jul 22, 2025 | 108.00p | 110.00p | 106.60p | 107.20p | 633,015 |
Jul 21, 2025 | 107.25p | 108.60p | 106.00p | 108.00p | 2,322,576 |
Jul 18, 2025 | 105.60p | 108.00p | 105.60p | 107.00p | 388,187 |
Jul 17, 2025 | 106.20p | 107.00p | 106.00p | 107.00p | 3,918,651 |
Jul 16, 2025 | 108.00p | 108.00p | 106.20p | 106.40p | 560,918 |
Jul 15, 2025 | 107.00p | 107.40p | 106.00p | 106.40p | 5,577,306 |
Jul 14, 2025 | 106.20p | 107.20p | 105.60p | 106.80p | 1,427,018 |
Jul 11, 2025 | 106.60p | 107.20p | 106.20p | 106.40p | 233,635 |
Jul 10, 2025 | 106.80p | 109.00p | 105.60p | 106.80p | 444,437 |
Jul 9, 2025 | 106.40p | 108.60p | 106.00p | 107.00p | 1,560,309 |
Jul 8, 2025 | 105.80p | 107.60p | 105.80p | 106.40p | 1,521,334 |
Jul 7, 2025 | 107.60p | 108.80p | 106.40p | 107.40p | 403,222 |
Jul 4, 2025 | 107.40p | 109.80p | 106.60p | 107.40p | 535,803 |
Jul 3, 2025 | 111.20p | 111.20p | 105.80p | 107.00p | 867,705 |
Jul 2, 2025 | 111.00p | 111.00p | 105.80p | 106.60p | 1,579,322 |
Jul 1, 2025 | 107.60p | 111.20p | 106.80p | 108.80p | 2,268,209 |
Jun 30, 2025 | 112.20p | 112.60p | 105.03p | 108.20p | 2,759,534 |
Jun 27, 2025 | 113.20p | 117.40p | 112.20p | 112.40p | 429,346 |
Jun 26, 2025 | 113.00p | 117.80p | 112.20p | 113.20p | 505,346 |
Jun 25, 2025 | 113.80p | 114.00p | 112.60p | 112.80p | 1,713,620 |
Jun 24, 2025 | 115.00p | 116.60p | 112.97p | 113.40p | 2,809,545 |
Jun 23, 2025 | 113.80p | 115.20p | 113.40p | 114.00p | 487,101 |
Jun 20, 2025 | 115.20p | 117.80p | 114.00p | 114.00p | 2,202,761 |
Jun 19, 2025 | 116.00p | 117.60p | 114.20p | 114.60p | 4,430,531 |
Jun 18, 2025 | 115.20p | 115.40p | 113.60p | 114.80p | 816,970 |
Jun 17, 2025 | 114.60p | 115.20p | 114.40p | 114.80p | 4,081,197 |
Jun 16, 2025 | 114.40p | 115.40p | 113.40p | 115.00p | 2,728,582 |
Jun 13, 2025 | 118.00p | 118.00p | 113.20p | 114.80p | 984,687 |
Jun 12, 2025 | 117.00p | 117.00p | 113.00p | 114.20p | 1,514,932 |
Jun 11, 2025 | 119.00p | 126.00p | 113.20p | 114.60p | 5,366,805 |
Jun 10, 2025 | 116.00p | 118.80p | 116.00p | 118.80p | 2,839,934 |
Jun 9, 2025 | 116.20p | 117.60p | 114.20p | 116.40p | 1,315,537 |
Jun 6, 2025 | 114.20p | 117.60p | 113.84p | 114.80p | 490,152 |
Jun 5, 2025 | 117.80p | 117.80p | 113.00p | 114.00p | 4,471,981 |
Jun 4, 2025 | 114.40p | 114.96p | 113.60p | 114.00p | 412,379 |
Jun 3, 2025 | 116.00p | 117.00p | 113.60p | 114.00p | 354,609 |
Jun 2, 2025 | 116.00p | 116.80p | 113.80p | 114.40p | 605,999 |
May 30, 2025 | 116.60p | 116.80p | 115.80p | 116.00p | 2,220,909 |
May 29, 2025 | 116.60p | 117.00p | 115.80p | 116.40p | 1,118,300 |
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 |
---|---|---|
Hiscox LTD | 1,379.00 | 9.44 |
Fresnillo PLC | 1,655.00 | 8.88 |
Vistry Group PLC | 616.00 | 4.44 |
Diageo PLC | 1,983.50 | 4.18 |
Dowlais Group PLC | 70.65 | 3.82 |
Harbour Energy PLC | 204.20 | 3.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Metro Bank Holdings PLC | 112.40 | -10.22 |
4Imprint Group PLC | 3,265.00 | -9.68 |
Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
Tp Icap Group PLC | 282.00 | -8.14 |
Coca-Cola Hbc AG | 3,652.00 | -6.88 |
Glencore PLC | 284.75 | -5.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.