Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

PRS REIT Ord (PRSR.L)

Compare
115.40
+2.60
+(2.30%)
At close: March 7 at 4:37:35 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 7, 2025113.20115.40112.20115.40115.40446,736
Mar 6, 2025114.80114.80111.80112.80112.80337,959
Mar 5, 2025113.60114.75111.80112.60112.60585,083
Mar 4, 2025112.00114.60111.80113.60113.60876,430
Mar 3, 2025114.20115.00111.80112.40112.40595,274
Feb 28, 2025110.20115.00110.20115.00115.003,233,692
Feb 27, 2025111.00112.60111.00112.00112.00397,928
Feb 26, 2025113.60113.60111.40111.60111.60740,751
Feb 25, 2025113.60113.60111.60113.00113.00523,435
Feb 24, 2025112.40113.60111.60112.60112.604,139,337
Feb 21, 2025112.00113.20110.80112.60112.60618,515
Feb 20, 2025 1.10 Dividend
Feb 20, 2025111.80113.25110.60111.00111.001,341,993
Feb 19, 2025113.40113.40112.20112.60112.59779,911
Feb 18, 2025114.00114.40112.20113.40113.391,255,690
Feb 17, 2025113.20115.00113.00114.00113.99275,312
Feb 14, 2025114.00114.80112.82113.20113.19188,568
Feb 13, 2025114.40114.60112.20113.00112.99355,976
Feb 12, 2025112.80114.79112.40113.40113.39803,459
Feb 11, 2025112.00113.80108.20112.80112.79952,668
Feb 10, 2025110.80111.00108.80109.20109.19454,033
Feb 7, 2025112.00112.00106.80109.60109.59342,530
Feb 6, 2025109.80111.40107.40110.00109.99686,706
Feb 5, 2025108.40110.40107.40109.00108.99634,231
Feb 4, 2025108.80110.40106.80108.60108.59455,814
Feb 3, 2025109.20110.60106.60109.00108.99395,674
Jan 31, 2025107.80111.00107.40110.60110.59495,585
Jan 30, 2025109.80110.80105.20108.20108.19288,309
Jan 29, 2025107.20110.60106.60106.60106.592,462,004
Jan 28, 2025105.00110.00105.00107.20107.19604,457
Jan 27, 2025108.40110.60105.20106.80106.79392,620
Jan 24, 2025105.00110.00105.00106.40106.39429,307
Jan 23, 2025105.00110.80105.00106.80106.791,095,341
Jan 22, 2025108.00110.80106.00106.00105.99637,634
Jan 21, 2025109.20111.00106.20107.60107.591,585,753
Jan 20, 2025111.40111.40109.00109.40109.39454,927
Jan 17, 2025110.40111.20109.40110.40110.39731,389
Jan 16, 2025106.00110.60106.00109.80109.79376,472
Jan 15, 2025108.00110.60106.80109.60109.59500,194
Jan 14, 2025105.80105.80104.40105.60105.59266,967
Jan 13, 2025104.60105.00104.00104.60104.59624,593
Jan 10, 2025104.60105.40104.00104.80104.79550,982
Jan 9, 2025107.00109.36103.80104.40104.391,071,536
Jan 8, 2025109.00110.00106.80106.80106.791,840,595
Jan 7, 2025109.20109.80109.00109.00108.99517,251
Jan 6, 2025110.00110.00108.60109.40109.39364,983
Jan 3, 2025105.00109.80105.00109.80109.79464,878
Jan 2, 2025105.20109.20104.00109.20109.19299,885
Dec 31, 2024108.00108.00107.20107.60107.59156,825
Dec 30, 2024107.20108.00104.20107.80107.79247,941
Dec 27, 2024105.40108.00105.40107.60107.59321,824
Dec 24, 2024107.80108.00107.00107.60107.59193,698
Dec 23, 2024106.60108.40103.00107.40107.39288,464
Dec 20, 2024105.80107.40105.80107.00106.991,763,255
Dec 19, 2024106.00107.80106.00106.20106.191,867,806
Dec 18, 2024106.40107.80102.80107.00106.99482,562
Dec 17, 2024105.80107.40105.40106.40106.39694,758
Dec 16, 2024103.80107.80103.80106.00105.99325,772
Dec 13, 2024106.40107.80105.80106.00105.992,481,442
Dec 12, 2024103.00107.80103.00105.80105.79403,084
Dec 11, 2024102.60107.60102.60105.60105.591,218,136
Dec 10, 2024107.00108.00102.80106.80106.79441,964
Dec 9, 2024106.80107.80106.00106.60106.59644,182
Dec 6, 2024106.00107.60105.20107.00106.99254,267
Dec 5, 2024106.20107.40105.51106.20106.19407,632
Dec 4, 2024106.00107.40104.20106.40106.39506,626
Dec 3, 2024104.00105.60103.00105.60105.59459,438
Dec 2, 2024103.80105.80102.20103.20103.19647,387
Nov 29, 2024104.40105.60102.60103.80103.79470,236
Nov 28, 2024106.00106.00103.40104.00103.99304,992
Nov 27, 2024103.80104.80103.20104.20104.19897,709
Nov 26, 2024103.00105.80102.20103.40103.39323,188
Nov 25, 2024104.00105.80103.40103.40103.392,176,225
Nov 22, 2024106.00106.00102.20104.00103.991,274,494
Nov 21, 2024105.80105.80102.00103.40103.39644,564
Nov 20, 2024102.60105.40102.40102.80102.791,339,434
Nov 19, 2024103.80107.80102.60103.00102.991,901,256
Nov 18, 2024104.40107.60102.40103.40103.391,773,151
Nov 15, 2024104.00107.80103.20104.80104.79336,390
Nov 14, 2024 1.00 Dividend
Nov 14, 2024104.00105.20103.20104.40104.391,158,826
Nov 13, 2024105.20107.80104.00105.00104.98609,058
Nov 12, 2024106.20107.80105.20105.20105.181,986,154
Nov 11, 2024107.40108.60107.03107.80107.78255,276
Nov 8, 2024106.80108.60105.68106.60106.58568,852
Nov 7, 2024106.20109.00104.80106.00105.98741,085
Nov 6, 2024107.00108.40105.40105.40105.382,022,137
Nov 5, 2024107.00108.20106.80107.00106.981,693,520
Nov 4, 2024107.00108.80105.20107.00106.98423,403
Nov 1, 2024106.00107.50105.00107.00106.981,699,959
Oct 31, 2024107.00107.80105.20105.80105.781,073,103
Oct 30, 2024106.80109.00105.40106.20106.18686,659
Oct 29, 2024108.40109.80105.60106.60106.58787,160
Oct 28, 2024108.00109.20105.20108.00107.98878,386
Oct 25, 2024107.00107.80105.80107.60107.581,000,181
Oct 24, 2024107.00108.40105.00106.00105.981,375,780
Oct 23, 2024104.00109.00103.80107.80107.781,649,561
Oct 22, 2024105.00105.00102.40103.80103.781,048,315
Oct 21, 2024104.60106.20103.60103.80103.78425,061
Oct 18, 2024104.20105.00104.00104.60104.581,050,812
Oct 17, 2024104.80104.80103.60104.00103.98507,621
Oct 16, 2024104.80104.80104.07104.20104.18669,322
Oct 15, 2024104.80105.40104.40104.80104.781,295,010
Oct 14, 2024106.80106.80104.00105.00104.981,726,463
Oct 11, 2024104.00105.40103.80104.00103.98618,298
Oct 10, 2024104.60104.80103.18104.60104.581,239,168
Oct 9, 2024103.00106.00103.00104.40104.381,105,997
Oct 8, 2024101.60106.0099.48106.00105.981,704,527
Oct 7, 202499.00100.0097.8098.9098.88463,418
Oct 4, 202498.30101.6098.3099.8099.782,331,659
Oct 3, 202499.40101.6098.7099.7099.68299,735
Oct 2, 2024100.20100.4098.0099.4099.38740,908
Oct 1, 2024102.80103.8099.40100.0099.981,277,139
Sep 30, 2024105.40105.40101.20102.60102.581,086,463
Sep 27, 2024105.80106.60104.40105.00104.9812,447,209
Sep 26, 2024103.60105.80103.60104.20104.182,687,151
Sep 25, 2024102.20104.20101.20103.80103.78471,972
Sep 24, 202498.60102.6098.20102.60102.58603,047
Sep 23, 2024100.00101.2097.40100.60100.58530,272
Sep 20, 202499.00101.0098.34100.80100.782,004,066
Sep 19, 202496.00100.8096.00100.40100.38225,127
Sep 18, 202495.80100.4095.80100.40100.38384,856
Sep 17, 202497.60100.0096.8099.6099.582,523,730
Sep 16, 202496.9098.7094.1097.1097.08942,271
Sep 13, 202495.4097.0094.7097.0096.984,823,335
Sep 12, 202496.0096.0094.5095.0094.98318,319
Sep 11, 202496.0096.6092.9495.1095.08543,110
Sep 10, 202494.7096.6092.3096.0095.98645,655
Sep 9, 202494.0096.8094.0094.6094.58220,976
Sep 6, 202496.0097.0093.9595.8095.78271,390
Sep 5, 202495.5095.7094.2095.5095.48150,026
Sep 4, 202492.2094.5091.9094.0093.98785,757
Sep 3, 202492.2094.4092.2092.5092.48600,658
Sep 2, 202493.6096.9092.9093.9093.88417,362
Aug 30, 202494.0096.9094.0094.6094.581,094,346
Aug 29, 202492.0097.5090.5094.3094.283,165,452
Aug 28, 202490.0090.0088.6089.5089.48234,098
Aug 27, 202490.0091.9088.6089.7089.68396,974
Aug 23, 202490.0091.7090.0090.0089.98218,964
Aug 22, 202488.2092.0087.1090.0089.98382,225
Aug 21, 202488.5089.1086.2088.2088.181,095,105
Aug 20, 202488.9089.0086.4088.5088.48253,665
Aug 19, 202488.4088.7086.1088.0087.9877,823
Aug 16, 202488.0088.6086.2088.3088.28266,882
Aug 15, 202488.7088.7087.6088.0087.98363,406
Aug 14, 202487.9088.5087.1088.3088.282,306,563
Aug 13, 202486.3087.9085.8787.4087.38380,043
Aug 12, 202486.0086.9085.4086.4086.381,035,604
Aug 9, 202486.0086.7084.6086.2086.18201,868
Aug 8, 2024 1.00 Dividend
Aug 8, 202485.0086.7083.3085.8085.782,958,617
Aug 7, 202483.4085.5083.0085.2085.17423,801
Aug 6, 202483.0084.8082.2083.0082.97335,751
Aug 5, 202485.0085.0081.9783.0082.97965,659
Aug 2, 202483.0085.0082.0085.0084.971,745,787
Aug 1, 202482.0084.2081.2084.0083.97467,557
Jul 31, 202480.0082.0079.1082.0081.972,173,873
Jul 30, 202478.9080.8078.1879.8079.78361,757
Jul 29, 202478.7079.3078.0179.3079.28416,169
Jul 26, 202477.4078.9077.2578.5078.48426,212
Jul 25, 202477.0078.5876.5077.3077.281,479,576
Jul 24, 202477.0077.6076.2077.5077.48244,043
Jul 23, 202478.0078.5076.2078.0077.98304,320
Jul 22, 202478.2079.1077.8578.2078.18191,753
Jul 19, 202478.5079.2077.1078.9078.88681,587
Jul 18, 202477.4079.0076.1078.6078.58757,371
Jul 17, 202478.0078.5077.0077.0076.98398,757
Jul 16, 202477.8078.6077.1178.1078.08300,393
Jul 15, 202478.9078.9076.8078.2078.18137,815
Jul 12, 202478.9078.9076.4077.7077.68402,838
Jul 11, 202476.0077.8075.2076.7076.682,471,768
Jul 10, 202476.2079.0076.2076.5076.48423,888
Jul 9, 202477.5078.6076.0076.5076.481,063,530
Jul 8, 202478.2078.6076.6677.5077.48910,576
Jul 5, 202476.5077.8075.8077.8077.788,273,976
Jul 4, 202476.0077.0076.0076.5076.482,700,920
Jul 3, 202478.0078.0076.0076.3076.281,170,160
Jul 2, 202475.4077.7075.4076.8076.78324,069
Jul 1, 202476.3078.7075.0176.0075.98369,254
Jun 28, 202476.4078.7075.1075.1075.08299,657
Jun 27, 202476.2076.9075.9076.0075.98216,724
Jun 26, 202476.9077.3076.2077.0076.98784,913
Jun 25, 202477.1078.9076.1077.0076.98148,075
Jun 24, 202479.0079.0077.0077.3077.28539,926
Jun 21, 202477.9078.9076.5077.0076.98698,402
Jun 20, 202476.3078.4076.0078.4078.38433,613
Jun 19, 202476.6077.7076.2076.2076.18161,042
Jun 18, 202476.9078.3076.3776.8076.78194,408
Jun 17, 202476.8079.5076.4076.7076.68381,134
Jun 14, 202476.9077.2076.5076.5076.48115,448
Jun 13, 202478.4078.4676.8076.8076.78265,501
Jun 12, 202477.4079.1076.9078.6078.58193,355
Jun 11, 202478.0078.6076.9077.2077.18649,737
Jun 10, 202478.0078.4077.1077.9077.88755,648
Jun 7, 202479.5079.7078.3078.5078.48131,577
Jun 6, 202479.4080.0078.5079.8079.78132,584
Jun 5, 202479.4079.9078.1679.3079.28314,072
Jun 4, 202478.4079.4077.6079.1079.08619,412
Jun 3, 202478.2079.8077.1077.6077.58388,306
May 31, 202477.2079.4076.9076.9076.88792,763
May 30, 202478.0079.1077.0077.8077.78332,626
May 29, 202478.3080.0077.8077.8077.78182,979
May 28, 202478.0079.9078.0078.0077.98509,225
May 24, 202479.1081.9078.0979.0078.98520,193
May 23, 202480.0081.9078.9078.9078.88503,965
May 22, 202481.0081.8080.3080.9080.87751,202
May 21, 202481.2082.4081.0081.3081.27350,097
May 20, 202482.9083.2080.7081.9081.87111,200
May 17, 202481.6083.2080.7381.6081.571,059,677
May 16, 202482.4083.2081.7081.9081.87248,486
May 15, 202482.2082.3081.1081.6081.57342,020
May 14, 202481.1082.2080.5082.2082.17501,287
May 13, 202479.0081.7079.0081.7081.67339,247
May 10, 202479.9081.0078.7779.9079.88471,969
May 9, 2024 1.00 Dividend
May 9, 202480.9080.9078.6078.6078.58388,674
May 8, 202480.9081.1079.4079.7079.67223,211
May 7, 202480.9081.3079.1080.9080.86516,977
May 3, 202478.2080.4978.2079.1079.071,067,575
May 2, 202481.0081.0078.1079.2079.17219,729
May 1, 202479.0080.2078.5078.5078.47352,882
Apr 30, 202479.1080.3079.1079.1079.07206,819
Apr 29, 202479.0080.3079.0079.2079.17319,202
Apr 26, 202479.4080.2078.5079.6079.57465,088
Apr 25, 202478.6079.5078.3079.1079.07329,428
Apr 24, 202479.0080.0078.7078.7078.67505,146
Apr 23, 202479.4080.2078.0080.0079.97746,669
Apr 22, 202478.3079.2076.5078.9078.87334,401
Apr 19, 202476.7078.9076.1077.1077.07189,830
Apr 18, 202477.5078.3076.5077.2077.17279,599
Apr 17, 202476.0078.2076.0076.9076.87498,369
Apr 16, 202477.4077.4075.9075.9075.87601,921
Apr 15, 202478.0078.9077.8078.2078.171,140,018
Apr 12, 202478.5080.3078.5079.4079.37653,680
Apr 11, 202479.2079.3078.5079.2079.17360,763
Apr 10, 202478.2079.3077.3079.2079.171,076,742
Apr 9, 202476.1078.0076.1077.9077.87242,745
Apr 8, 202478.0078.4075.5077.3077.27493,754
Apr 5, 202477.6078.2076.2078.0077.97327,093
Apr 4, 202475.4077.3076.8077.3077.271,015,844
Apr 3, 202480.2080.2075.5076.1076.07867,165
Apr 2, 202480.5080.5077.7078.1078.071,083,105
Mar 28, 202479.0080.4078.0079.5079.47465,883
Mar 27, 202478.1079.5077.4079.2079.17968,390
Mar 26, 202478.4079.9076.9377.9077.871,486,928
Mar 25, 202479.9079.9077.3078.6078.57250,989
Mar 22, 202477.6080.2077.1079.7079.67275,804
Mar 21, 202479.1080.3078.2079.6079.57387,687
Mar 20, 202476.0079.8076.0079.0078.97511,289
Mar 19, 202476.3077.2075.0076.2076.17768,547
Mar 18, 202475.4076.2275.0076.1076.07270,339
Mar 15, 202477.0077.7075.4075.4075.371,033,832
Mar 14, 202477.0077.5075.7877.1077.07172,062
Mar 13, 202476.5078.5075.0076.1076.07569,832
Mar 12, 202477.6079.0077.2077.2077.17812,559
Mar 11, 202476.2077.7075.6076.9076.87367,121
Mar 8, 202478.0078.0076.0576.2076.17430,596
Mar 7, 202476.5077.9076.2076.2076.17360,613

Related Tickers

SOHO.L Social Housing REIT Ord
55.80
-0.36%
 
RESI.L Residential Secure Income Ord
57.00
0.00%
 
HOMI.BR Home Invest Belgium S.A.
18.22
+2.36%
 
ESP.L Empiric Student Property Plc
81.90
+2.89%
 
IRES.IR Irish Residential Properties REIT Plc
0.9170
-0.33%
 
XIOR.BR Xior Student Housing NV
27.65
+3.56%
 
UDR UDR, Inc.
44.48
+0.59%
 
IIP-UN.TO InterRent Real Estate Investment Trust
10.03
+1.93%
 
INVH Invitation Homes Inc.
34.19
+1.18%
 
ESS Essex Property Trust, Inc.
301.74
+0.10%