Prs Reit (the) Plc (PRSR)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.2 | 3.80434782609 | 110.4 | 114.8 | 108.8 | 550941 | 112.43487148 | DE |
| 4 | 3.2 | 2.87253141831 | 111.4 | 114.8 | 105 | 679417 | 108.66497331 | DE |
| 12 | 10.6 | 10.1923076923 | 104 | 114.8 | 102.2 | 682596 | 107.02616847 | DE |
| 26 | 26.2 | 29.6380090498 | 88.4 | 114.8 | 88 | 967259 | 103.76595452 | DE |
| 52 | 38.9 | 51.3870541612 | 75.7 | 114.8 | 74.1 | 830434 | 93.38272327 | DE |
| 156 | 9.6 | 9.14285714286 | 105 | 114.8 | 65.5 | 820887 | 91.76253711 | DE |
| 260 | 24.6 | 27.3333333333 | 90 | 114.8 | 60 | 793062 | 92.15475892 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 113.2 | 0.2 | 0.18 | 114 | 114.8 | 113 | 188568 |
| 1739467800 | 113 | -0.4 | -0.35 | 114.4 | 114.6 | 112.2 | 355976 |
| 1739381400 | 113.4 | 0.6 | 0.53 | 112.8 | 114.6 | 112.4 | 803459 |
| 1739295000 | 112.8 | 3.6 | 3.30 | 112 | 113.8 | 110.4 | 952668 |
| 1739208600 | 109.2 | -0.4 | -0.36 | 110.4 | 111 | 108.8 | 454033 |
| 1738949400 | 109.6 | -0.4 | -0.36 | 112 | 112 | 109.2 | 342458 |
| 1738863000 | 110 | 1 | 0.92 | 109.8 | 111.4 | 109.8 | 686706 |
| 1738776600 | 109 | 0.4 | 0.37 | 108.4 | 109.4 | 108.4 | 634231 |
| 1738690200 | 108.6 | -0.4 | -0.37 | 108.8 | 109.2 | 107.4 | 328634 |
| 1738603800 | 109 | -1.6 | -1.45 | 109.2 | 110.2 | 108.4 | 395674 |
| 1738344600 | 110.6 | 2.4 | 2.22 | 107.8 | 111 | 107.4 | 495585 |
| 1738258200 | 108.2 | 1.6 | 1.50 | 109.8 | 109.8 | 106.8 | 288309 |
| 1738171800 | 106.6 | -0.6 | -0.56 | 107.2 | 108 | 106.6 | 2462004 |
| 1738085400 | 107.2 | 0.4 | 0.37 | 105 | 108.6 | 105 | 604457 |
| 1737999000 | 106.8 | 0.4 | 0.38 | 108.4 | 108.4 | 106.6 | 392620 |
| 1737739800 | 106.4 | -0.4 | -0.37 | 105 | 107.4 | 105 | 429307 |
| 1737653400 | 106.8 | 0.8 | 0.75 | 105 | 107.4 | 105 | 1095340 |
| 1737567000 | 106 | -1.6 | -1.49 | 108 | 108.2 | 106 | 637634 |
| 1737480600 | 107.6 | -1.8 | -1.65 | 109.2 | 109.4 | 107.2 | 1585753 |
| 1737394200 | 109.4 | -1 | -0.91 | 111.4 | 111.4 | 109 | 454927 |
| 1737135000 | 110.4 | 0.6 | 0.55 | 110.4 | 111.2 | 109.4 | 731389 |
| 1737048600 | 109.8 | 0.2 | 0.18 | 106 | 110.6 | 106 | 376472 |
| 1736962200 | 109.6 | 4 | 3.79 | 108 | 110.6 | 106.8 | 500194 |
| 1736875800 | 105.6 | 1 | 0.96 | 105.8 | 105.8 | 104.4 | 266967 |
| 1736789400 | 104.6 | -0.2 | -0.19 | 104.6 | 105 | 104.4 | 624593 |
| 1736530200 | 104.8 | 0.4 | 0.38 | 104.6 | 105.4 | 104 | 550982 |
| 1736443800 | 104.4 | -2.4 | -2.25 | 107 | 107 | 104 | 1071536 |
| 1736357400 | 106.8 | -2.2 | -2.02 | 109 | 109 | 106.8 | 1840595 |
| 1736271000 | 109 | -0.4 | -0.37 | 109.2 | 109.6 | 109 | 517251 |
| 1736184600 | 109.4 | -0.4 | -0.36 | 110 | 110 | 109.4 | 364983 |
| 1735925400 | 109.8 | 0.6 | 0.55 | 105 | 109.8 | 105 | 464878 |
| 1735839000 | 109.2 | 1.6 | 1.49 | 105.2 | 109.2 | 104.6 | 299885 |
| 1735666200 | 107.6 | -0.2 | -0.19 | 108 | 108 | 107.6 | 156825 |
| 1735579800 | 107.8 | 0.2 | 0.19 | 107.2 | 108 | 107.2 | 247941 |
| 1735320600 | 107.6 | 0 | 0.00 | 105.4 | 107.6 | 105.4 | 321824 |
| 1735061400 | 107.6 | 0.2 | 0.19 | 107.8 | 108 | 107 | 193698 |
| 1734975000 | 107.4 | 0.4 | 0.37 | 106.6 | 107.6 | 106.6 | 288464 |
| 1734715800 | 107 | 0.8 | 0.75 | 105.8 | 107 | 105.8 | 1569156 |
| 1734629400 | 106.2 | -0.8 | -0.75 | 106 | 106.4 | 106 | 1867806 |
| 1734543000 | 107 | 0.6 | 0.56 | 106.4 | 107.2 | 106.2 | 482562 |
| 1734456600 | 106.4 | 0.4 | 0.38 | 105.8 | 106.8 | 105.4 | 694758 |
| 1734370200 | 106 | 0 | 0.00 | 103.8 | 107 | 103.8 | 325772 |
| 1734111000 | 106 | 0.2 | 0.19 | 106.4 | 106.4 | 105.8 | 2481442 |
| 1734024600 | 105.8 | 0.2 | 0.19 | 103 | 106.2 | 103 | 258084 |
| 1733938200 | 105.6 | -1.2 | -1.12 | 102.6 | 107.4 | 102.6 | 1218136 |
| 1733851800 | 106.8 | 0.2 | 0.19 | 107 | 107.4 | 106.4 | 427051 |
| 1733765400 | 106.6 | -0.4 | -0.37 | 106.8 | 107 | 106.6 | 706134 |
| 1733506200 | 107 | 0.8 | 0.75 | 106 | 107.6 | 106 | 254267 |
| 1733419800 | 106.2 | -0.2 | -0.19 | 106.2 | 106.8 | 106 | 407632 |
| 1733333400 | 106.4 | 0.8 | 0.76 | 106 | 107.4 | 104.6 | 506626 |
| 1733247000 | 105.6 | 2.4 | 2.33 | 104 | 105.6 | 103.6 | 481968 |
| 1733160600 | 103.2 | -0.6 | -0.58 | 103.8 | 103.8 | 102.2 | 647387 |
| 1732901400 | 103.8 | -0.2 | -0.19 | 104.4 | 104.4 | 103.6 | 470236 |
| 1732815000 | 104 | -0.2 | -0.19 | 106 | 106 | 103.6 | 304992 |
| 1732728600 | 104.2 | 0.8 | 0.77 | 103.8 | 104.8 | 103.6 | 897709 |
| 1732642200 | 103.4 | 0 | 0.00 | 103 | 103.4 | 103 | 323188 |
| 1732555800 | 103.4 | -0.6 | -0.58 | 104 | 104.4 | 103.4 | 2176225 |
| 1732296600 | 104 | 0.6 | 0.58 | 106 | 106 | 102.8 | 1274494 |
| 1732210200 | 103.4 | 0.6 | 0.58 | 105.8 | 105.8 | 102.4 | 494564 |
| 1732123800 | 102.8 | -0.2 | -0.19 | 102.6 | 103.6 | 102.4 | 1339434 |
| 1732037400 | 103 | -0.4 | -0.39 | 103.8 | 104.6 | 102.6 | 1901256 |
| 1731951000 | 103.4 | -1.4 | -1.34 | 104.4 | 104.8 | 102.4 | 1773151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
