The PRS REIT plc - PRSR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	114.6	114.6	114.6	114.6	114.4	804,749
November 06, 2025	114	114.4	114.4	114.6	114	17.49M
November 05, 2025	114.6	114.2	114.2	114.6	114	2.07M
November 04, 2025	114.6	114.2	114.2	114.6	114.2	11.58M
November 03, 2025	114	114.4	114.4	115	111	24.22M
October 31, 2025	112.8	111.4	111.4	112.8	111.2	1.25M
October 30, 2025	111	111.8	111.8	112.64	111	4.76M
October 29, 2025	111	112	112	112.6	111	3.63M
October 28, 2025	114	112.2	112.2	114	111.4	631,600
October 27, 2025	113	112.4	112.4	114	112.4	1.99M
October 24, 2025	112.4	113.8	113.8	114	112.4	611,108
October 23, 2025	112.94	113.6	113.6	114	112.94	5.91M
October 22, 2025	113	113.6	113.6	114.2	112.6	5.93M
October 21, 2025	113	112.8	112.8	113.09	112.6	677,763
October 20, 2025	112.8	112.8	112.8	113	112	870,273
October 17, 2025	114	112.2	112.2	114	112.2	1.43M
October 16, 2025	114.4	113.6	113.6	114.4	112.92	575,187
October 15, 2025	113.38	113.2	113.2	114	112.9	1.61M
October 14, 2025	112.6	113.4	113.4	113.6	112.12	1.27M
October 13, 2025	112.6	112.6	112.6	113.6	112	783,525
October 10, 2025	112.2	112.2	112.2	113.2	111.8	1.72M
October 09, 2025	111.4	112.2	112.2	112.6	111	694,268
October 08, 2025	112.2	112	112	112.4	111.4	2.34M
October 07, 2025	111.2	112	112	112.2	111.2	657,593
October 06, 2025	110	112	112	113.8	110	555,613
October 03, 2025	111.6	112	112	112.6	110.8	5.46M
October 02, 2025	112	111.4	111.4	112.6	111.4	5.92M
October 01, 2025	111	112.2	112.2	112.6	111	400,864
September 30, 2025	113.8	112.2	112.2	113.8	111.8	1.95M
September 29, 2025	111.6	112	112	112.6	111.6	788,978
September 26, 2025	111.8	111.8	111.8	112.4	111.8	1.06M
September 25, 2025	111.6	111.8	111.8	112.4	111	875,209
September 24, 2025	113.8	111.8	111.8	113.8	111.6	458,712
September 23, 2025	111.8	111.8	111.8	112.43	111.6	1.81M
September 22, 2025	111.6	111.8	111.8	112.2	111.2	1.04M
September 19, 2025	111.2	111.8	111.8	113	111.2	2.64M
September 18, 2025	110.8	111.4	111.4	112.2	110.8	2.32M
September 17, 2025	113.2	110.8	110.8	114	110.4	7.51M
September 16, 2025	104.8	104.6	104.6	105.6	104.2	553,678
September 15, 2025	105	104.8	104.8	106.2	104	1.19M
September 12, 2025	105	104.8	104.8	106.2	104.4	3.84M
September 11, 2025	103	105	105	105	103	800,285
September 10, 2025	103.3	103.6	103.6	104.2	102.8	4.53M
September 09, 2025	103	103.2	103.2	105.4	102.6	1.8M
September 08, 2025	96.99	103.4	103.4	106.8	96.99	5.31M
September 05, 2025	97	98	98	99.2	97	1.45M
September 04, 2025	97.6	98.7	98.7	99.9	97.6	455,225
September 03, 2025	98	99.1	99.1	99.5	97.06	2.62M
September 02, 2025	102.4	98.8	98.8	102.4	98.8	1.86M
September 01, 2025	100.4	101.2	101.2	101.6	100.4	585,696
August 29, 2025	102.25	100.6	100.6	105	100.6	857,000
August 28, 2025	104	101.8	101.8	104	101.4	1.99M
August 27, 2025	103.9	103.8	103.8	104.8	103.4	5.46M
August 26, 2025	104.2	104.2	104.2	105	103.2	1.24M
August 22, 2025	102.6	104.6	104.6	105	102.6	408,414
August 21, 2025	102.6	104	104	105	102.6	473,888
August 20, 2025	102.6	104.4	104.4	105.2	102.6	304,970
August 19, 2025	107.8	103.6	103.6	107.8	103.4	504,263
August 18, 2025	108	103.8	103.8	108	102.8	403,027
August 15, 2025	108	103.8	103.8	108	103.4	5.07M

The PRS REIT plc (PRSR.L) LSE