The PRS REIT plc (LON:PRSR)
London · Delayed Price · Currency is GBP · Price in GBX 113.73
+0.13 (0.11%)
Dec 8, 2025, 8:03 AM BST
The PRS REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.80 | 114.20 | 113.60 | 113.60 | 113.60 | - | 5,932,962 |
| Dec 4, 2025 | 114.40 | 114.40 | 108.60 | 113.60 | 113.60 | -0.87% | 11,762,334 |
| Dec 3, 2025 | 114.40 | 114.60 | 114.20 | 114.60 | 114.60 | 0.35% | 11,691,180 |
| Dec 2, 2025 | 114.20 | 114.80 | 114.20 | 114.20 | 114.20 | -0.35% | 703,437 |
| Dec 1, 2025 | 114.60 | 114.60 | 114.20 | 114.60 | 114.60 | 0.17% | 1,975,802 |
| Nov 28, 2025 | 114.40 | 114.60 | 114.20 | 114.40 | 114.40 | - | 2,120,279 |
| Nov 27, 2025 | 114.00 | 114.80 | 113.40 | 114.40 | 114.40 | 0.35% | 24,440,830 |
| Nov 26, 2025 | 112.60 | 114.00 | 112.60 | 114.00 | 114.00 | 0.18% | 2,324,451 |
| Nov 25, 2025 | 113.20 | 114.00 | 113.20 | 113.80 | 113.80 | 0.71% | 3,122,864 |
| Nov 24, 2025 | 112.80 | 114.04 | 112.60 | 113.00 | 113.00 | 0.36% | 5,301,132 |
| Nov 21, 2025 | 112.80 | 113.60 | 112.60 | 112.60 | 112.60 | -0.18% | 24,893,260 |
| Nov 20, 2025 | 113.80 | 113.80 | 112.60 | 112.80 | 112.80 | -0.18% | 9,032,598 |
| Nov 19, 2025 | 113.80 | 113.80 | 112.80 | 113.00 | 113.00 | -0.18% | 16,063,490 |
| Nov 18, 2025 | 112.60 | 113.20 | 112.20 | 113.20 | 113.20 | 0.35% | 10,741,970 |
| Nov 17, 2025 | 113.00 | 113.00 | 112.40 | 112.80 | 112.80 | 0.18% | 695,316 |
| Nov 14, 2025 | 112.80 | 113.00 | 112.20 | 112.60 | 112.60 | -0.35% | 4,056,994 |
| Nov 13, 2025 | 113.80 | 113.80 | 112.80 | 113.00 | 113.00 | -1.40% | 10,364,700 |
| Nov 12, 2025 | 114.60 | 114.80 | 114.40 | 114.60 | 113.50 | - | 2,378,579 |
| Nov 11, 2025 | 114.20 | 114.61 | 114.20 | 114.60 | 113.50 | - | 9,021,039 |
| Nov 10, 2025 | 114.20 | 114.60 | 114.20 | 114.60 | 113.50 | - | 4,482,649 |
| Nov 7, 2025 | 114.60 | 114.60 | 114.40 | 114.60 | 113.50 | 0.17% | 913,633 |
| Nov 6, 2025 | 114.00 | 114.60 | 114.00 | 114.40 | 113.30 | 0.18% | 17,485,740 |
| Nov 5, 2025 | 114.60 | 114.60 | 114.00 | 114.20 | 113.10 | - | 2,065,465 |
| Nov 4, 2025 | 114.60 | 114.60 | 114.20 | 114.20 | 113.10 | -0.17% | 11,581,610 |
| Nov 3, 2025 | 114.00 | 115.00 | 111.00 | 114.40 | 113.30 | 2.69% | 24,223,960 |
| Oct 31, 2025 | 112.80 | 112.80 | 111.20 | 111.40 | 110.33 | -0.36% | 1,251,311 |
| Oct 30, 2025 | 111.00 | 112.64 | 111.00 | 111.80 | 110.73 | -0.18% | 4,761,352 |
| Oct 29, 2025 | 111.00 | 112.60 | 111.00 | 112.00 | 110.93 | -0.18% | 3,626,520 |
| Oct 28, 2025 | 114.00 | 114.00 | 111.40 | 112.20 | 111.12 | -0.18% | 631,600 |
| Oct 27, 2025 | 113.00 | 114.00 | 112.40 | 112.40 | 111.32 | -1.23% | 1,985,807 |
| Oct 24, 2025 | 112.40 | 114.00 | 112.40 | 113.80 | 112.71 | 0.18% | 611,107 |
| Oct 23, 2025 | 113.60 | 114.00 | 112.94 | 113.60 | 112.51 | - | 5,907,117 |
| Oct 22, 2025 | 113.00 | 114.20 | 112.60 | 113.60 | 112.51 | 0.71% | 5,934,531 |
| Oct 21, 2025 | 113.00 | 113.09 | 112.60 | 112.80 | 111.72 | - | 677,764 |
| Oct 20, 2025 | 112.80 | 113.00 | 112.00 | 112.80 | 111.72 | 0.53% | 870,274 |
| Oct 17, 2025 | 113.00 | 114.00 | 112.20 | 112.20 | 111.12 | -1.23% | 2,428,675 |
| Oct 16, 2025 | 114.40 | 114.40 | 112.92 | 113.60 | 112.51 | 0.35% | 575,186 |
| Oct 15, 2025 | 113.60 | 114.00 | 112.90 | 113.20 | 112.11 | -0.18% | 1,609,717 |
| Oct 14, 2025 | 112.60 | 113.60 | 112.12 | 113.40 | 112.31 | 0.71% | 1,268,844 |
| Oct 13, 2025 | 112.60 | 113.60 | 112.00 | 112.60 | 111.52 | 0.36% | 783,524 |
| Oct 10, 2025 | 112.20 | 113.20 | 111.80 | 112.20 | 111.12 | - | 1,715,464 |
| Oct 9, 2025 | 111.40 | 112.60 | 111.00 | 112.20 | 111.12 | 0.18% | 694,267 |
| Oct 8, 2025 | 112.20 | 112.40 | 111.40 | 112.00 | 110.93 | - | 2,343,452 |
| Oct 7, 2025 | 111.20 | 112.20 | 111.20 | 112.00 | 110.93 | - | 657,593 |
| Oct 6, 2025 | 110.00 | 113.80 | 110.00 | 112.00 | 110.93 | - | 555,613 |
| Oct 3, 2025 | 111.60 | 112.60 | 110.80 | 112.00 | 110.93 | 0.54% | 5,462,057 |
| Oct 2, 2025 | 112.00 | 112.60 | 111.40 | 111.40 | 110.33 | -0.71% | 5,923,072 |
| Oct 1, 2025 | 111.00 | 112.60 | 111.00 | 112.20 | 111.12 | - | 400,861 |
| Sep 30, 2025 | 112.20 | 113.80 | 111.80 | 112.20 | 111.12 | 0.18% | 1,952,210 |
| Sep 29, 2025 | 111.60 | 112.60 | 111.60 | 112.00 | 110.93 | 0.18% | 788,978 |