The PRS REIT plc (LON:PRSR)
London · Delayed Price · Currency is GBP · Price in GBX 105.00
+1.40 (1.35%)
Sep 11, 2025, 4:35 PM BST
The PRS REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 103.30 | 104.20 | 102.80 | 103.60 | 103.60 | 0.39% | 452,451 |
| Sep 9, 2025 | 103.00 | 105.40 | 102.60 | 103.20 | 103.20 | -0.19% | 1,803,579 |
| Sep 8, 2025 | 96.99 | 106.80 | 96.99 | 103.40 | 103.40 | 5.51% | 5,311,615 |
| Sep 5, 2025 | 97.00 | 99.20 | 97.00 | 98.00 | 98.00 | -0.71% | 1,899,056 |
| Sep 4, 2025 | 97.60 | 99.90 | 97.60 | 98.70 | 98.70 | -0.40% | 455,225 |
| Sep 3, 2025 | 98.00 | 99.50 | 97.06 | 99.10 | 99.10 | 0.30% | 2,619,827 |
| Sep 2, 2025 | 102.40 | 102.40 | 98.80 | 98.80 | 98.80 | -2.37% | 1,858,800 |
| Sep 1, 2025 | 100.40 | 101.60 | 100.40 | 101.20 | 101.20 | 0.60% | 585,696 |
| Aug 29, 2025 | 102.25 | 105.00 | 100.60 | 100.60 | 100.60 | -1.18% | 857,000 |
| Aug 28, 2025 | 104.00 | 104.00 | 101.40 | 101.80 | 101.80 | -1.93% | 1,989,811 |
| Aug 27, 2025 | 103.90 | 104.80 | 103.40 | 103.80 | 103.80 | -0.38% | 5,460,828 |
| Aug 26, 2025 | 104.20 | 105.00 | 103.20 | 104.20 | 104.20 | -0.38% | 1,244,690 |
| Aug 22, 2025 | 102.60 | 105.00 | 102.60 | 104.60 | 104.60 | 0.58% | 408,414 |
| Aug 21, 2025 | 102.60 | 105.00 | 102.60 | 104.00 | 104.00 | -0.38% | 473,888 |
| Aug 20, 2025 | 102.60 | 105.20 | 102.60 | 104.40 | 104.40 | 0.77% | 304,970 |
| Aug 19, 2025 | 107.80 | 107.80 | 103.40 | 103.60 | 103.60 | -0.19% | 504,263 |
| Aug 18, 2025 | 108.00 | 108.00 | 102.80 | 103.80 | 103.80 | - | 403,027 |
| Aug 15, 2025 | 108.00 | 108.00 | 103.40 | 103.80 | 103.80 | -0.19% | 5,065,284 |
| Aug 14, 2025 | 106.80 | 106.80 | 102.80 | 104.00 | 104.00 | -0.38% | 1,089,747 |
| Aug 13, 2025 | 104.40 | 104.80 | 103.60 | 104.40 | 103.30 | 0.38% | 1,005,211 |
| Aug 12, 2025 | 105.38 | 105.40 | 104.00 | 104.00 | 102.90 | -1.14% | 474,423 |
| Aug 11, 2025 | 104.20 | 105.20 | 103.60 | 105.20 | 104.09 | 1.15% | 542,786 |
| Aug 8, 2025 | 104.20 | 105.32 | 103.60 | 104.00 | 102.90 | -0.76% | 291,437 |
| Aug 7, 2025 | 106.80 | 106.80 | 104.20 | 104.80 | 103.70 | -1.87% | 630,394 |
| Aug 6, 2025 | 109.60 | 109.60 | 104.80 | 106.80 | 105.67 | 0.38% | 579,679 |
| Aug 5, 2025 | 106.17 | 106.80 | 105.80 | 106.40 | 105.28 | - | 1,075,705 |
| Aug 4, 2025 | 105.85 | 107.20 | 105.60 | 106.40 | 105.28 | 0.38% | 348,552 |
| Aug 1, 2025 | 104.00 | 106.60 | 104.00 | 106.00 | 104.88 | 0.19% | 2,140,335 |
| Jul 31, 2025 | 105.60 | 108.20 | 104.20 | 105.80 | 104.69 | 0.38% | 800,014 |
| Jul 30, 2025 | 106.00 | 106.60 | 104.80 | 105.40 | 104.29 | -0.57% | 562,106 |
| Jul 29, 2025 | 106.60 | 107.00 | 105.40 | 106.00 | 104.88 | -0.75% | 1,911,132 |
| Jul 28, 2025 | 106.17 | 107.00 | 105.80 | 106.80 | 105.67 | 0.38% | 574,728 |
| Jul 25, 2025 | 107.60 | 107.60 | 106.01 | 106.40 | 105.28 | -0.56% | 1,223,971 |
| Jul 24, 2025 | 106.20 | 107.80 | 106.20 | 107.00 | 105.87 | - | 2,311,374 |
| Jul 23, 2025 | 109.80 | 109.80 | 106.75 | 107.00 | 105.87 | -0.19% | 7,054,952 |
| Jul 22, 2025 | 109.00 | 110.00 | 106.60 | 107.20 | 106.07 | -0.74% | 633,018 |
| Jul 21, 2025 | 106.35 | 108.60 | 106.00 | 108.00 | 106.86 | 0.93% | 2,322,577 |
| Jul 18, 2025 | 105.60 | 108.00 | 105.60 | 107.00 | 105.87 | - | 388,187 |
| Jul 17, 2025 | 106.20 | 107.00 | 106.00 | 107.00 | 105.87 | 0.56% | 3,918,651 |
| Jul 16, 2025 | 108.00 | 108.00 | 106.20 | 106.40 | 105.28 | - | 560,920 |
| Jul 15, 2025 | 107.00 | 107.40 | 106.00 | 106.40 | 105.28 | -0.37% | 5,577,309 |
| Jul 14, 2025 | 106.20 | 107.20 | 105.60 | 106.80 | 105.67 | 0.38% | 1,427,021 |
| Jul 11, 2025 | 106.53 | 107.20 | 106.20 | 106.40 | 105.28 | -0.37% | 233,636 |
| Jul 10, 2025 | 109.00 | 109.00 | 105.60 | 106.80 | 105.67 | -0.19% | 444,437 |
| Jul 9, 2025 | 106.40 | 108.60 | 106.00 | 107.00 | 105.87 | 0.56% | 1,560,311 |
| Jul 8, 2025 | 105.80 | 107.60 | 105.80 | 106.40 | 105.28 | -0.93% | 1,521,337 |
| Jul 7, 2025 | 107.63 | 108.80 | 106.40 | 107.40 | 106.26 | - | 403,224 |
| Jul 4, 2025 | 106.60 | 109.80 | 106.60 | 107.40 | 106.26 | 0.37% | 535,805 |
| Jul 3, 2025 | 111.20 | 111.20 | 105.80 | 107.00 | 105.87 | 0.38% | 867,705 |
| Jul 2, 2025 | 111.00 | 111.00 | 105.80 | 106.60 | 105.47 | -2.02% | 1,579,325 |