UK Markets closed

The PRS REIT plc (PRSR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
91.00+0.10 (+0.11%)
At close: 06:01PM GMT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202390.8091.5089.5091.0091.001,027,445
30 Jan 202388.6091.0088.2090.9090.90763,560
27 Jan 202389.1089.2087.5088.9088.90262,561
26 Jan 202389.2089.2087.3088.4088.40784,462
25 Jan 202387.0089.7086.2088.7088.70527,583
24 Jan 202387.9088.2086.1086.9086.905,305,125
23 Jan 202386.7088.9086.7087.2087.20556,568
20 Jan 202386.5088.9085.8488.9088.90983,933
19 Jan 202385.4086.5084.4086.4086.40695,783
18 Jan 202385.4086.3084.1084.8084.801,146,931
17 Jan 202384.5085.8083.2885.5085.50485,183
16 Jan 202384.5084.5082.9083.2083.20612,398
13 Jan 202384.2084.5083.0083.0083.00322,265
12 Jan 202385.1085.1083.0083.4083.40461,351
11 Jan 202384.4085.1083.6084.2084.20455,397
10 Jan 202384.0084.7083.3083.3083.30280,421
09 Jan 202384.4085.1084.1084.8084.80480,893
06 Jan 202386.0087.0083.7084.5084.50841,574
05 Jan 202388.0088.9085.4085.4085.40653,334
04 Jan 202389.1089.5086.8086.8086.80597,928
03 Jan 202388.6089.9087.9088.3088.30736,814
30 Dec 202288.5089.9086.5088.9088.90290,137
29 Dec 202286.1088.7086.1088.0088.00398,196
28 Dec 202288.0088.7086.6087.3087.30171,185
23 Dec 202286.6088.7086.5087.9087.90106,554
22 Dec 202288.4089.0086.1086.4086.40237,663
21 Dec 202286.9088.9085.7088.2088.20351,295
20 Dec 202287.5087.5485.5087.2087.20232,213
19 Dec 202286.6087.4085.7086.3086.30147,612
16 Dec 202287.6087.7086.0086.3086.30852,201
15 Dec 202284.8087.2084.2086.9086.90917,020
14 Dec 202284.6086.4084.4085.0085.00236,567
13 Dec 202284.4086.5084.0084.6084.60240,296
12 Dec 202286.7086.9084.0084.2084.20163,870
09 Dec 202287.0088.9084.6085.6085.60323,565
08 Dec 202288.9088.9085.3085.4085.401,352,666
07 Dec 202288.0088.0086.2087.3087.302,653,675
06 Dec 202286.1087.2285.0086.3086.30488,200
05 Dec 202287.5088.6086.4086.4086.40431,227
02 Dec 202287.5087.8086.9087.5087.50925,864
01 Dec 202285.4087.6084.8086.9086.901,192,248
30 Nov 202284.5086.0084.4686.0086.00937,602
29 Nov 202283.9085.6083.8085.0085.002,469,404
28 Nov 202283.4085.0082.2083.5083.50435,244
25 Nov 202285.9086.0083.0083.4083.40622,701
24 Nov 202285.9085.9084.5585.9085.901,780,538
23 Nov 202286.1088.1084.2084.3084.30874,668
22 Nov 202286.1088.0086.1087.3087.30366,956
21 Nov 202287.0088.0085.6087.0087.001,258,382
18 Nov 202284.4087.0084.4086.8086.80693,117
17 Nov 202284.6086.9083.6385.0085.001,405,347
16 Nov 202284.1086.0083.4083.9083.90473,820
15 Nov 202285.9086.0084.7085.0085.00989,834
14 Nov 202287.9087.9084.3084.9084.901,420,057
11 Nov 202286.3088.1585.8986.4086.401,240,788
10 Nov 202285.0086.8084.5085.3085.30889,907
09 Nov 202286.2086.2084.0086.0086.00577,563
08 Nov 202287.6087.6085.1086.0086.00326,516
07 Nov 202287.8088.4086.2086.7086.70939,737
04 Nov 202287.9088.8087.3087.7087.70380,812
03 Nov 202287.2087.5086.0087.1087.10407,052
02 Nov 202287.4088.9087.4087.8087.80714,416
01 Nov 202289.9090.1087.4087.4087.40592,648
31 Oct 202290.0090.9087.1088.0088.00794,836
28 Oct 202289.1092.9087.9088.5088.50595,060
27 Oct 202292.0093.0089.7089.9089.901,338,736
26 Oct 202292.4093.1089.5090.6090.60513,274
25 Oct 202288.0092.2087.3091.8091.801,286,827
24 Oct 202291.0091.0087.6088.4088.401,412,815
21 Oct 202290.7090.7087.5089.4089.40433,876
20 Oct 202287.1090.0087.0088.4088.40863,874
19 Oct 202291.2091.2087.2087.9087.90886,837
18 Oct 202290.0091.0089.2089.8089.801,653,391
17 Oct 202286.9090.0085.0089.7089.701,208,132
14 Oct 202287.0088.9085.0085.7085.701,092,377
13 Oct 202283.6089.7083.1085.0085.001,673,739
12 Oct 202287.0087.0080.2083.3083.301,883,974
11 Oct 202291.0091.0084.0084.0084.001,171,364
10 Oct 202293.5093.5088.5088.5088.50734,519
07 Oct 202293.0093.7090.9091.1091.10902,011
06 Oct 202293.0093.0090.2091.8091.80732,144
05 Oct 202291.9093.1290.0091.4091.40956,284
04 Oct 202291.4093.9091.4092.7092.70198,611
03 Oct 202293.0096.0091.2092.5092.501,121,703
30 Sept 202286.8097.0086.6093.8093.801,824,267
29 Sept 202285.1088.0084.9985.6085.601,622,626
28 Sept 202283.2086.2081.6086.2086.20814,247
27 Sept 202288.4089.0084.1084.2084.20902,818
26 Sept 202287.0088.3085.5187.4087.40641,371
23 Sept 202293.0093.0086.0088.8088.801,520,753
22 Sept 202296.9096.9092.7092.7092.70994,634
21 Sept 202298.1099.4095.6095.6095.60939,082
20 Sept 2022102.00102.0097.8098.1098.10584,206
16 Sept 202299.80101.8098.63101.80101.80957,205
15 Sept 2022100.40100.8099.7099.7099.70437,643
14 Sept 2022101.00101.4099.8099.8099.80808,113
13 Sept 2022102.60102.60100.40100.40100.40801,484
12 Sept 2022101.80102.80101.40102.20102.201,037,265
09 Sept 2022100.00101.0099.86101.00101.00904,695
08 Sept 202297.90100.6097.9099.8099.801,039,302
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...