TR Property Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 317.50 | 319.50 | 314.88 | 318.50 | 318.50 | 905,251 |
| 2026-07-27 | 313.50 | 319.00 | 310.50 | 316.50 | 316.50 | 752,031 |
| 2026-07-24 | 317.00 | 317.00 | 310.50 | 312.50 | 312.50 | 455,293 |
| 2026-07-23 | 309.50 | 315.00 | 309.50 | 311.50 | 311.50 | 957,833 |
| 2026-07-22 | 308.00 | 313.50 | 305.00 | 312.00 | 312.00 | 483,777 |
| 2026-07-21 | 317.00 | 317.00 | 306.50 | 309.00 | 309.00 | 692,968 |
| 2026-07-20 | 310.50 | 315.00 | 308.00 | 310.50 | 310.50 | 650,705 |
| 2026-07-17 | 310.00 | 314.50 | 307.00 | 311.00 | 311.00 | 639,927 |
| 2026-07-16 | 312.00 | 312.00 | 305.00 | 310.00 | 310.00 | 499,532 |
| 2026-07-15 | 306.50 | 311.50 | 301.00 | 308.50 | 308.50 | 532,006 |
| 2026-07-14 | 308.00 | 319.00 | 303.60 | 310.00 | 310.00 | 706,982 |
| 2026-07-13 | 311.00 | 312.00 | 307.50 | 308.00 | 308.00 | 563,826 |
| 2026-07-10 | 319.50 | 319.50 | 309.50 | 312.00 | 312.00 | 567,055 |
| 2026-07-09 | 310.50 | 315.26 | 307.50 | 311.50 | 311.50 | 277,527 |
| 2026-07-08 | 311.00 | 320.50 | 306.00 | 309.50 | 309.50 | 407,674 |
| 2026-07-07 | 315.00 | 317.50 | 310.69 | 315.50 | 315.50 | 451,913 |
| 2026-07-06 | 314.50 | 320.00 | 310.00 | 315.50 | 315.50 | 1,333,848 |
| 2026-07-03 | 320.00 | 320.00 | 308.50 | 316.50 | 316.50 | 448,168 |
| 2026-07-02 | 310.00 | 315.58 | 309.26 | 315.50 | 315.50 | 514,791 |
| 2026-07-01 | 312.50 | 312.50 | 307.47 | 311.50 | 311.50 | 1,581,394 |
| 2026-06-30 | 311.00 | 313.50 | 309.00 | 312.00 | 312.00 | 1,219,611 |
| 2026-06-29 | 314.00 | 314.00 | 309.28 | 310.50 | 310.50 | 908,431 |
| 2026-06-26 | 308.50 | 313.00 | 307.60 | 312.00 | 312.00 | 912,253 |
| 2026-06-25 | 305.00 | 311.30 | 305.00 | 307.50 | 307.50 | 1,220,163 |
| 2026-06-24 | 306.00 | 317.00 | 306.00 | 316.50 | 316.40 | 1,573,172 |
| 2026-06-23 | 309.50 | 314.50 | 305.50 | 307.50 | 307.40 | 609,528 |
| 2026-06-22 | 305.00 | 313.50 | 305.00 | 308.50 | 308.40 | 3,024,208 |
| 2026-06-19 | 313.50 | 319.00 | 308.00 | 308.50 | 298.41 | 768,595 |
| 2026-06-18 | 311.00 | 315.00 | 308.41 | 313.00 | 302.76 | 601,594 |
| 2026-06-17 | 321.00 | 321.00 | 311.91 | 314.00 | 303.73 | 548,404 |
| 2026-06-16 | 318.00 | 318.00 | 314.00 | 314.00 | 303.73 | 626,145 |
| 2026-06-15 | 317.00 | 323.00 | 316.38 | 317.00 | 306.63 | 702,115 |
| 2026-06-12 | 312.00 | 316.05 | 308.00 | 314.00 | 303.73 | 668,821 |
| 2026-06-11 | 310.50 | 311.00 | 306.00 | 307.00 | 296.96 | 674,336 |
| 2026-06-10 | 305.50 | 310.00 | 304.20 | 308.00 | 297.93 | 628,286 |
| 2026-06-09 | 303.00 | 309.50 | 302.79 | 305.50 | 295.51 | 878,128 |
| 2026-06-08 | 303.50 | 306.42 | 300.50 | 304.00 | 294.06 | 733,037 |
| 2026-06-05 | 309.00 | 314.00 | 305.00 | 305.00 | 295.03 | 576,389 |
| 2026-06-04 | 307.50 | 311.26 | 307.45 | 309.00 | 298.90 | 1,097,583 |
| 2026-06-03 | 310.00 | 312.50 | 308.00 | 308.50 | 298.41 | 698,788 |
| 2026-06-02 | 317.50 | 319.50 | 312.00 | 312.00 | 301.80 | 774,550 |
| 2026-06-01 | 324.00 | 324.00 | 312.00 | 314.50 | 304.22 | 877,466 |
| 2026-05-29 | 324.00 | 324.00 | 317.00 | 317.00 | 306.63 | 724,877 |
| 2026-05-28 | 318.00 | 322.00 | 315.50 | 317.50 | 307.12 | 562,641 |
| 2026-05-27 | 315.00 | 321.00 | 315.00 | 318.00 | 307.60 | 428,123 |
| 2026-05-26 | 310.00 | 319.50 | 310.00 | 315.50 | 305.18 | 923,184 |
| 2026-05-22 | 317.00 | 321.50 | 313.50 | 313.50 | 303.25 | 544,092 |
| 2026-05-21 | 311.00 | 318.35 | 309.50 | 316.50 | 306.15 | 640,519 |
| 2026-05-20 | 312.00 | 318.50 | 307.81 | 316.00 | 305.67 | 1,593,270 |
| 2026-05-19 | 314.50 | 315.00 | 310.00 | 312.50 | 302.28 | 958,538 |
| 2026-05-18 | 307.00 | 312.00 | 305.00 | 311.00 | 300.83 | 833,468 |
| 2026-05-15 | 311.00 | 316.00 | 306.01 | 308.50 | 298.41 | 1,065,186 |
| 2026-05-14 | 314.00 | 316.50 | 311.06 | 313.00 | 302.76 | 561,923 |
| 2026-05-13 | 313.50 | 314.50 | 309.50 | 311.50 | 301.31 | 732,622 |
| 2026-05-12 | 319.50 | 319.50 | 311.84 | 313.50 | 303.25 | 735,491 |
| 2026-05-11 | 316.50 | 325.50 | 315.00 | 316.00 | 305.67 | 1,662,724 |
| 2026-05-08 | 314.00 | 319.00 | 314.00 | 317.00 | 306.63 | 575,917 |
| 2026-05-07 | 321.00 | 326.00 | 317.50 | 319.50 | 309.05 | 1,246,399 |
| 2026-05-06 | 318.00 | 324.00 | 314.00 | 321.00 | 310.50 | 1,491,627 |
| 2026-05-05 | 312.00 | 317.82 | 310.30 | 311.00 | 300.83 | 1,074,636 |
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.