TR Property Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	312.50	318.50	312.50	317.00	306.63	534,410
2026-04-30	311.50	319.00	311.50	316.00	305.67	472,070
2026-04-29	315.00	319.50	313.00	313.00	302.76	1,834,915
2026-04-28	325.00	325.00	315.50	316.50	306.15	1,657,006
2026-04-27	324.00	324.00	319.85	320.00	309.54	721,991
2026-04-24	325.00	326.88	320.50	320.50	310.02	1,583,107
2026-04-23	328.50	330.00	325.00	327.00	316.31	993,971
2026-04-22	328.50	334.00	326.00	328.50	317.76	1,251,238
2026-04-21	332.00	333.50	327.00	328.50	317.76	387,166
2026-04-20	338.00	338.00	329.00	330.00	319.21	704,422
2026-04-17	329.50	337.00	328.00	334.00	323.08	813,094
2026-04-16	327.50	333.00	325.85	329.00	318.24	520,931
2026-04-15	326.50	330.50	323.00	326.00	315.34	765,681
2026-04-14	323.00	327.00	319.85	327.00	316.31	840,651
2026-04-13	320.00	322.50	319.00	320.50	310.02	504,198
2026-04-10	325.50	325.50	316.50	321.50	310.99	590,356
2026-04-09	321.50	323.50	320.00	321.50	310.99	436,593
2026-04-08	316.00	327.00	316.00	323.50	312.92	850,348
2026-04-07	314.00	316.00	309.55	310.00	299.86	1,001,727
2026-04-02	301.00	314.50	301.00	312.00	301.80	676,553
2026-04-01	311.50	314.50	306.50	312.50	302.28	1,584,912
2026-03-31	303.00	305.50	300.00	303.50	293.58	2,004,840
2026-03-30	291.00	302.00	291.00	301.00	291.16	1,352,445
2026-03-27	297.00	303.00	295.00	295.00	285.35	988,268
2026-03-26	299.00	307.50	298.00	300.00	290.19	1,296,445
2026-03-25	306.00	307.50	301.82	303.50	293.58	669,710
2026-03-24	303.00	308.50	298.21	300.50	290.67	2,229,493
2026-03-23	303.00	309.50	292.48	301.00	291.16	1,187,793
2026-03-20	315.00	321.00	305.50	305.50	295.51	1,123,393
2026-03-19	319.00	323.00	313.00	313.00	302.76	846,113
2026-03-18	327.00	330.50	321.50	323.50	312.92	791,708
2026-03-17	321.50	327.50	317.00	326.00	315.34	838,633
2026-03-16	321.50	324.50	319.25	322.50	311.95	680,093
2026-03-13	319.00	324.00	317.37	321.00	310.50	577,637
2026-03-12	325.50	330.00	318.32	320.00	309.54	1,220,495
2026-03-11	328.50	330.00	324.00	325.50	314.86	554,316
2026-03-10	328.00	336.50	327.67	331.50	320.66	541,703
2026-03-09	334.50	334.50	322.50	324.00	313.40	1,044,936
2026-03-06	342.00	346.00	333.40	334.00	323.08	495,906
2026-03-05	344.00	346.50	337.72	338.00	326.95	920,289
2026-03-04	339.50	346.50	338.54	344.00	332.75	670,703
2026-03-03	349.50	359.00	339.41	342.50	331.30	921,096
2026-03-02	354.00	354.00	351.00	354.00	342.42	730,044
2026-02-27	357.50	364.50	353.05	361.50	349.68	988,615
2026-02-26	355.50	357.50	352.00	355.00	343.39	887,655
2026-02-25	352.00	355.00	351.50	352.00	340.49	934,395
2026-02-24	348.00	357.92	348.00	352.50	340.97	969,724
2026-02-23	354.50	354.50	347.00	353.00	341.46	609,170
2026-02-20	345.00	354.00	345.00	351.00	339.52	732,853
2026-02-19	345.00	351.00	345.00	349.50	338.07	399,234
2026-02-18	351.50	352.50	345.00	349.50	338.07	597,021
2026-02-17	347.00	350.50	340.50	350.50	339.04	590,214
2026-02-16	340.00	345.00	340.00	342.00	330.82	634,512
2026-02-13	335.00	344.50	335.00	343.00	331.78	962,374
2026-02-12	338.50	344.50	335.50	341.00	329.85	644,678
2026-02-11	338.50	344.50	333.12	341.50	330.33	557,639
2026-02-10	334.00	339.14	330.92	338.50	327.43	793,114
2026-02-09	334.00	337.50	329.00	333.00	322.11	613,717
2026-02-06	336.00	336.00	330.00	334.00	323.08	451,580
2026-02-05	332.00	336.00	329.00	331.50	320.66	863,569

← NewerPage 3 of 5 · 254 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.