TR Property Investment Trust plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 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.