TR Property Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 274.65 | 275.50 | 270.50 | 275.50 | 275.50 | 598,927 |
| 2026-10-20 | 275.50 | 275.50 | 268.00 | 272.00 | 272.00 | 1,561,525 |
| 2026-10-19 | 277.00 | 277.00 | 271.00 | 272.00 | 272.00 | 490,711 |
| 2026-10-16 | 270.00 | 278.50 | 270.00 | 275.50 | 275.50 | 406,177 |
| 2026-10-15 | 265.00 | 278.50 | 265.00 | 275.50 | 275.50 | 499,521 |
| 2026-10-14 | 273.50 | 278.00 | 267.91 | 274.00 | 274.00 | 796,213 |
| 2026-10-13 | 272.00 | 274.00 | 267.10 | 270.50 | 270.50 | 799,406 |
| 2026-10-12 | 271.00 | 272.50 | 265.00 | 268.50 | 268.50 | 605,130 |
| 2026-10-09 | 268.50 | 272.23 | 268.50 | 269.50 | 269.50 | 526,129 |
| 2026-10-08 | 267.50 | 273.00 | 267.50 | 268.50 | 268.50 | 613,664 |
| 2026-10-07 | 271.50 | 278.00 | 270.50 | 271.00 | 271.00 | 725,767 |
| 2026-10-06 | 273.50 | 275.50 | 269.50 | 275.00 | 275.00 | 645,759 |
| 2026-10-05 | 275.00 | 275.00 | 270.00 | 272.00 | 272.00 | 556,188 |
| 2026-10-02 | 273.50 | 277.50 | 270.50 | 272.50 | 272.50 | 668,939 |
| 2026-10-01 | 278.00 | 278.00 | 271.88 | 273.00 | 273.00 | 839,832 |
| 2026-09-30 | 289.00 | 289.00 | 277.00 | 278.50 | 278.50 | 1,083,026 |
| 2026-09-29 | 282.00 | 282.57 | 279.98 | 281.00 | 281.00 | 674,201 |
| 2026-09-28 | 283.50 | 289.00 | 281.00 | 281.00 | 281.00 | 885,146 |
| 2026-09-25 | 284.00 | 287.50 | 282.13 | 282.50 | 282.50 | 614,116 |
| 2026-09-24 | 287.50 | 292.00 | 283.00 | 283.00 | 283.00 | 717,727 |
| 2026-09-23 | 295.00 | 295.00 | 286.00 | 286.50 | 286.50 | 809,838 |
| 2026-09-22 | 286.00 | 289.50 | 285.50 | 288.50 | 288.50 | 1,280,560 |
| 2026-09-21 | 286.00 | 288.25 | 285.48 | 287.00 | 287.00 | 741,702 |
| 2026-09-18 | 286.50 | 294.50 | 285.50 | 285.50 | 285.50 | 581,636 |
| 2026-09-17 | 287.50 | 292.00 | 287.50 | 289.00 | 289.00 | 525,450 |
| 2026-09-16 | 285.00 | 292.00 | 285.00 | 288.00 | 288.00 | 599,768 |
| 2026-09-15 | 283.00 | 293.50 | 283.00 | 286.50 | 286.50 | 984,187 |
| 2026-09-14 | 289.00 | 290.50 | 286.00 | 287.00 | 287.00 | 1,254,734 |
| 2026-09-11 | 287.50 | 291.50 | 282.50 | 290.00 | 290.00 | 711,528 |
| 2026-09-10 | 292.50 | 297.50 | 290.00 | 290.00 | 290.00 | 808,130 |
| 2026-09-09 | 298.00 | 301.50 | 293.00 | 293.00 | 293.00 | 1,708,852 |
| 2026-09-08 | 297.00 | 303.49 | 294.50 | 297.50 | 297.50 | 1,023,463 |
| 2026-09-07 | 299.00 | 305.00 | 296.93 | 298.00 | 298.00 | 426,541 |
| 2026-09-04 | 298.00 | 306.50 | 298.00 | 300.00 | 300.00 | 479,571 |
| 2026-09-03 | 300.00 | 300.00 | 296.50 | 299.00 | 299.00 | 917,184 |
| 2026-09-02 | 298.50 | 303.50 | 295.50 | 297.00 | 297.00 | 783,466 |
| 2026-09-01 | 302.00 | 304.00 | 297.00 | 299.00 | 299.00 | 651,321 |
| 2026-08-28 | 305.00 | 307.50 | 304.50 | 305.00 | 305.00 | 577,007 |
| 2026-08-27 | 307.50 | 316.00 | 304.50 | 306.50 | 306.50 | 782,158 |
| 2026-08-26 | 308.00 | 310.71 | 307.00 | 307.00 | 307.00 | 472,792 |
| 2026-08-25 | 306.50 | 313.50 | 305.60 | 309.00 | 309.00 | 561,208 |
| 2026-08-24 | 305.50 | 310.50 | 304.65 | 306.50 | 306.50 | 682,367 |
| 2026-08-21 | 306.00 | 308.69 | 304.00 | 307.50 | 307.50 | 402,623 |
| 2026-08-20 | 307.00 | 309.50 | 303.50 | 306.00 | 306.00 | 441,615 |
| 2026-08-19 | 304.00 | 306.00 | 303.00 | 305.50 | 305.50 | 541,401 |
| 2026-08-18 | 308.50 | 314.50 | 304.66 | 305.00 | 305.00 | 577,915 |
| 2026-08-17 | 310.00 | 315.00 | 307.50 | 308.00 | 308.00 | 761,869 |
| 2026-08-14 | 310.00 | 314.50 | 309.50 | 311.00 | 311.00 | 1,200,386 |
| 2026-08-13 | 312.50 | 318.00 | 310.64 | 312.00 | 312.00 | 918,009 |
| 2026-08-12 | 313.00 | 318.00 | 311.00 | 311.00 | 311.00 | 1,046,763 |
| 2026-08-11 | 312.50 | 318.23 | 310.50 | 312.50 | 312.50 | 346,836 |
| 2026-08-10 | 314.00 | 318.00 | 313.30 | 313.50 | 313.50 | 510,675 |
| 2026-08-07 | 315.00 | 318.00 | 314.00 | 316.00 | 316.00 | 714,772 |
| 2026-08-06 | 317.50 | 318.50 | 315.17 | 317.00 | 317.00 | 504,120 |
| 2026-08-05 | 321.50 | 322.50 | 318.49 | 318.50 | 318.50 | 452,794 |
| 2026-08-04 | 321.00 | 323.00 | 319.32 | 321.50 | 321.50 | 1,291,393 |
| 2026-08-03 | 319.50 | 322.98 | 317.17 | 320.00 | 320.00 | 1,023,725 |
| 2026-07-31 | 319.50 | 322.00 | 317.00 | 318.00 | 318.00 | 1,129,134 |
| 2026-07-30 | 318.00 | 319.89 | 316.50 | 317.50 | 317.50 | 862,145 |
| 2026-07-29 | 318.50 | 319.50 | 315.50 | 317.50 | 317.50 | 591,655 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.1035 GBP |
| 2025-12-11 | 0.0575 GBP |
| 2025-06-26 | 0.1025 GBP |
| 2024-12-12 | 0.0565 GBP |
| 2024-06-27 | 0.1005 GBP |
| 2023-12-14 | 0.0565 GBP |
| 2023-06-29 | 0.0985 GBP |
| 2022-12-15 | 0.0565 GBP |
| 2022-06-23 | 0.0920 GBP |
| 2021-12-16 | 0.0530 GBP |
| 2021-06-17 | 0.0900 GBP |
| 2020-12-10 | 0.0520 GBP |
| 2020-06-18 | 0.0880 GBP |
| 2019-12-05 | 0.0520 GBP |
| 2019-06-20 | 0.0860 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.