The PRS REIT plc (PRSR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:26AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 81.00 | 81.00 | 78.10 | 78.20 | 78.20 | 94,696 |
| 01 May 2024 | 79.00 | 80.20 | 78.50 | 78.50 | 78.50 | 352,882 |
| 30 Apr 2024 | 79.10 | 80.30 | 79.10 | 79.10 | 79.10 | 206,819 |
| 29 Apr 2024 | 79.00 | 80.30 | 79.00 | 79.20 | 79.20 | 319,202 |
| 26 Apr 2024 | 79.40 | 80.20 | 78.50 | 79.60 | 79.60 | 465,088 |
| 25 Apr 2024 | 78.60 | 79.50 | 78.30 | 79.10 | 79.10 | 329,428 |
| 24 Apr 2024 | 79.00 | 80.00 | 78.70 | 78.70 | 78.70 | 505,146 |
| 23 Apr 2024 | 79.40 | 80.20 | 78.00 | 80.00 | 80.00 | 746,669 |
| 22 Apr 2024 | 78.30 | 79.20 | 76.50 | 78.90 | 78.90 | 334,401 |
| 19 Apr 2024 | 76.70 | 78.90 | 76.10 | 77.10 | 77.10 | 189,830 |
| 18 Apr 2024 | 77.50 | 78.30 | 76.50 | 77.20 | 77.20 | 279,599 |
| 17 Apr 2024 | 76.00 | 78.20 | 76.00 | 76.90 | 76.90 | 498,369 |
| 16 Apr 2024 | 77.40 | 77.40 | 75.90 | 75.90 | 75.90 | 601,921 |
| 15 Apr 2024 | 78.00 | 78.90 | 77.80 | 78.20 | 78.20 | 1,140,018 |
| 12 Apr 2024 | 78.50 | 80.30 | 78.50 | 79.40 | 79.40 | 653,680 |
| 11 Apr 2024 | 79.20 | 79.30 | 78.50 | 79.20 | 79.20 | 360,763 |
| 10 Apr 2024 | 78.20 | 79.30 | 77.30 | 79.20 | 79.20 | 1,076,742 |
| 09 Apr 2024 | 76.10 | 78.00 | 76.10 | 77.90 | 77.90 | 242,745 |
| 08 Apr 2024 | 78.00 | 78.40 | 75.50 | 77.30 | 77.30 | 493,754 |
| 05 Apr 2024 | 77.60 | 78.20 | 76.20 | 78.00 | 78.00 | 327,093 |
| 04 Apr 2024 | 75.40 | 77.30 | 76.80 | 77.30 | 77.30 | 1,015,844 |
| 03 Apr 2024 | 80.20 | 80.20 | 75.50 | 76.10 | 76.10 | 867,165 |
| 02 Apr 2024 | 80.50 | 80.50 | 77.70 | 78.10 | 78.10 | 1,083,105 |
| 28 Mar 2024 | 79.00 | 80.40 | 78.00 | 79.50 | 79.50 | 465,883 |
| 27 Mar 2024 | 78.10 | 79.50 | 77.40 | 79.20 | 79.20 | 968,390 |
| 26 Mar 2024 | 78.40 | 79.90 | 76.93 | 77.90 | 77.90 | 1,486,928 |
| 25 Mar 2024 | 79.90 | 79.90 | 77.30 | 78.60 | 78.60 | 250,989 |
| 22 Mar 2024 | 77.60 | 80.20 | 77.10 | 79.70 | 79.70 | 275,804 |
| 21 Mar 2024 | 79.10 | 80.30 | 78.20 | 79.60 | 79.60 | 387,687 |
| 20 Mar 2024 | 76.00 | 79.80 | 76.00 | 79.00 | 79.00 | 511,289 |
| 19 Mar 2024 | 76.30 | 77.20 | 75.00 | 76.20 | 76.20 | 768,547 |
| 18 Mar 2024 | 75.40 | 76.22 | 75.00 | 76.10 | 76.10 | 270,339 |
| 15 Mar 2024 | 77.00 | 77.70 | 75.40 | 75.40 | 75.40 | 1,033,832 |
| 14 Mar 2024 | 77.00 | 77.50 | 75.78 | 77.10 | 77.10 | 172,062 |
| 13 Mar 2024 | 76.50 | 78.50 | 75.00 | 76.10 | 76.10 | 569,832 |
| 12 Mar 2024 | 77.60 | 79.00 | 77.20 | 77.20 | 77.20 | 812,559 |
| 11 Mar 2024 | 76.20 | 77.70 | 75.60 | 76.90 | 76.90 | 367,121 |
| 08 Mar 2024 | 78.00 | 78.00 | 76.05 | 76.20 | 76.20 | 430,596 |
| 07 Mar 2024 | 76.50 | 77.90 | 76.20 | 76.20 | 76.20 | 360,613 |
| 06 Mar 2024 | 77.30 | 78.00 | 75.20 | 76.70 | 76.70 | 803,385 |
| 05 Mar 2024 | 75.30 | 75.70 | 75.00 | 75.50 | 75.50 | 359,823 |
| 04 Mar 2024 | 74.80 | 75.30 | 73.60 | 74.70 | 74.70 | 306,266 |
| 01 Mar 2024 | 74.70 | 75.30 | 74.70 | 75.00 | 75.00 | 1,513,422 |
| 29 Feb 2024 | 75.20 | 75.30 | 74.10 | 74.70 | 74.70 | 1,203,397 |
| 28 Feb 2024 | 75.20 | 76.40 | 74.10 | 74.80 | 74.80 | 677,857 |
| 27 Feb 2024 | 76.00 | 77.00 | 75.20 | 75.60 | 75.60 | 3,028,211 |
| 26 Feb 2024 | 76.20 | 77.30 | 74.50 | 75.10 | 75.10 | 1,693,231 |
| 23 Feb 2024 | 76.50 | 76.90 | 75.40 | 76.00 | 76.00 | 1,141,445 |
| 22 Feb 2024 | 76.80 | 77.30 | 76.10 | 77.00 | 77.00 | 222,773 |
| 21 Feb 2024 | 77.40 | 77.40 | 76.20 | 76.60 | 76.60 | 306,208 |
| 20 Feb 2024 | 76.00 | 76.40 | 75.40 | 76.30 | 76.30 | 818,618 |
| 19 Feb 2024 | 75.70 | 76.80 | 75.40 | 76.40 | 76.40 | 457,027 |
| 16 Feb 2024 | 76.80 | 77.60 | 76.00 | 76.00 | 76.00 | 512,448 |
| 15 Feb 2024 | 77.00 | 77.60 | 76.20 | 76.60 | 76.60 | 480,488 |
| 15 Feb 2024 | 0.01 Dividend | |||||
| 14 Feb 2024 | 79.00 | 80.00 | 77.33 | 77.80 | 77.79 | 359,548 |
| 13 Feb 2024 | 79.50 | 80.10 | 77.10 | 78.40 | 78.39 | 437,753 |
| 12 Feb 2024 | 81.90 | 82.10 | 79.29 | 80.10 | 80.09 | 694,925 |
| 09 Feb 2024 | 83.20 | 83.20 | 80.80 | 80.80 | 80.79 | 444,522 |
| 08 Feb 2024 | 83.00 | 83.00 | 81.10 | 81.90 | 81.89 | 313,782 |
| 07 Feb 2024 | 83.60 | 83.80 | 81.40 | 81.70 | 81.69 | 634,232 |
| 06 Feb 2024 | 85.10 | 85.10 | 81.40 | 82.00 | 81.99 | 4,476,461 |
| 05 Feb 2024 | 84.00 | 84.50 | 82.20 | 82.70 | 82.69 | 194,942 |
| 02 Feb 2024 | 84.00 | 85.00 | 82.80 | 82.90 | 82.89 | 238,568 |
| 01 Feb 2024 | 84.40 | 84.40 | 82.40 | 82.40 | 82.39 | 342,739 |
| 31 Jan 2024 | 84.20 | 86.90 | 84.10 | 84.20 | 84.19 | 674,338 |
| 30 Jan 2024 | 85.80 | 86.90 | 85.10 | 85.70 | 85.69 | 3,880,825 |
| 29 Jan 2024 | 85.20 | 86.20 | 84.90 | 85.80 | 85.79 | 571,505 |
| 26 Jan 2024 | 86.20 | 86.60 | 85.20 | 86.10 | 86.09 | 160,457 |
| 25 Jan 2024 | 85.80 | 87.00 | 84.80 | 85.70 | 85.69 | 626,038 |
| 24 Jan 2024 | 84.20 | 86.50 | 84.20 | 86.40 | 86.39 | 394,491 |
| 23 Jan 2024 | 84.20 | 84.70 | 84.11 | 84.40 | 84.39 | 251,715 |
| 22 Jan 2024 | 83.50 | 84.80 | 82.10 | 84.20 | 84.19 | 177,522 |
| 19 Jan 2024 | 81.70 | 83.80 | 81.40 | 83.40 | 83.39 | 264,277 |
| 18 Jan 2024 | 84.00 | 84.30 | 81.40 | 81.40 | 81.39 | 445,502 |
| 17 Jan 2024 | 83.80 | 84.50 | 82.10 | 82.80 | 82.79 | 358,543 |
| 16 Jan 2024 | 84.40 | 85.00 | 83.70 | 84.70 | 84.69 | 487,887 |
| 15 Jan 2024 | 83.30 | 84.30 | 82.30 | 84.10 | 84.09 | 210,156 |
| 12 Jan 2024 | 83.20 | 83.90 | 81.60 | 83.40 | 83.39 | 472,021 |
| 11 Jan 2024 | 83.30 | 84.50 | 81.50 | 82.10 | 82.09 | 264,649 |
| 10 Jan 2024 | 84.90 | 85.90 | 82.70 | 82.70 | 82.69 | 255,725 |
| 09 Jan 2024 | 86.00 | 84.50 | 83.40 | 83.80 | 83.79 | 509,359 |
| 08 Jan 2024 | 85.10 | 85.80 | 84.50 | 85.70 | 85.69 | 512,280 |
| 05 Jan 2024 | 86.80 | 86.80 | 84.40 | 85.30 | 85.29 | 425,550 |
| 04 Jan 2024 | 87.50 | 88.40 | 85.80 | 86.60 | 86.59 | 2,852,533 |
| 03 Jan 2024 | 86.00 | 87.80 | 84.70 | 87.70 | 87.69 | 264,680 |
| 02 Jan 2024 | 87.20 | 87.20 | 84.90 | 86.10 | 86.09 | 439,065 |
| 29 Dec 2023 | 86.20 | 87.10 | 86.07 | 86.20 | 86.19 | 130,676 |
| 28 Dec 2023 | 86.30 | 87.30 | 84.90 | 87.30 | 87.29 | 151,580 |
| 27 Dec 2023 | 87.00 | 87.20 | 84.90 | 86.50 | 86.49 | 292,338 |
| 22 Dec 2023 | 84.30 | 87.00 | 84.20 | 86.80 | 86.79 | 659,564 |
| 21 Dec 2023 | 83.90 | 85.60 | 83.04 | 84.60 | 84.59 | 730,529 |
| 20 Dec 2023 | 83.70 | 83.70 | 81.70 | 82.90 | 82.89 | 320,641 |
| 19 Dec 2023 | 83.70 | 83.70 | 81.80 | 82.20 | 82.19 | 283,614 |
| 18 Dec 2023 | 81.80 | 82.40 | 80.90 | 81.50 | 81.49 | 525,055 |
| 15 Dec 2023 | 82.10 | 83.20 | 81.40 | 81.50 | 81.49 | 588,082 |
| 14 Dec 2023 | 81.00 | 83.90 | 79.00 | 82.30 | 82.29 | 654,792 |
| 13 Dec 2023 | 81.00 | 81.00 | 78.10 | 80.10 | 80.09 | 1,265,962 |
| 12 Dec 2023 | 81.00 | 81.00 | 78.10 | 78.30 | 78.29 | 273,064 |
| 11 Dec 2023 | 80.00 | 80.60 | 78.40 | 79.20 | 79.19 | 268,689 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.