TR Property Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 332.00 | 336.00 | 329.00 | 331.50 | 320.66 | 863,569 |
| 2026-02-04 | 331.50 | 335.50 | 328.45 | 335.00 | 324.05 | 918,951 |
| 2026-02-03 | 332.00 | 334.50 | 329.35 | 330.50 | 319.69 | 770,180 |
| 2026-02-02 | 333.00 | 333.53 | 328.77 | 333.00 | 322.11 | 570,334 |
| 2026-01-30 | 331.50 | 333.50 | 330.05 | 332.50 | 321.63 | 580,239 |
| 2026-01-29 | 332.00 | 333.32 | 328.06 | 333.00 | 322.11 | 430,557 |
| 2026-01-28 | 328.00 | 332.00 | 327.00 | 330.50 | 319.69 | 476,903 |
| 2026-01-27 | 326.50 | 329.00 | 325.00 | 329.00 | 318.24 | 844,830 |
| 2026-01-26 | 330.00 | 330.00 | 325.50 | 326.00 | 315.34 | 1,142,814 |
| 2026-01-23 | 326.50 | 330.71 | 324.66 | 325.00 | 314.37 | 786,016 |
| 2026-01-22 | 334.00 | 336.00 | 326.50 | 326.50 | 315.82 | 795,451 |
| 2026-01-21 | 326.50 | 330.50 | 326.00 | 326.00 | 315.34 | 653,213 |
| 2026-01-20 | 329.50 | 334.00 | 326.50 | 330.00 | 319.21 | 1,746,446 |
| 2026-01-19 | 328.50 | 334.50 | 328.50 | 331.00 | 320.18 | 330,957 |
| 2026-01-16 | 329.00 | 335.00 | 326.41 | 333.50 | 322.59 | 356,504 |
| 2026-01-15 | 325.50 | 334.00 | 325.50 | 333.00 | 322.11 | 481,717 |
| 2026-01-14 | 327.00 | 331.50 | 324.50 | 327.00 | 316.31 | 727,712 |
| 2026-01-13 | 324.50 | 329.50 | 324.50 | 327.50 | 316.79 | 888,795 |
| 2026-01-12 | 326.50 | 331.00 | 324.00 | 328.50 | 317.76 | 745,765 |
| 2026-01-09 | 323.00 | 332.00 | 317.86 | 329.00 | 318.24 | 515,538 |
| 2026-01-08 | 324.50 | 329.49 | 320.19 | 329.00 | 318.24 | 743,348 |
| 2026-01-07 | 318.50 | 325.50 | 314.68 | 325.50 | 314.86 | 587,738 |
| 2026-01-06 | 317.00 | 320.00 | 316.15 | 317.00 | 306.63 | 1,687,352 |
| 2026-01-05 | 315.50 | 320.50 | 312.50 | 317.00 | 306.63 | 914,097 |
| 2026-01-02 | 316.50 | 320.50 | 312.50 | 316.00 | 305.67 | 280,602 |
| 2025-12-31 | 317.00 | 320.50 | 314.93 | 317.00 | 306.63 | 120,229 |
| 2025-12-30 | 318.50 | 321.00 | 314.47 | 318.50 | 308.08 | 249,101 |
| 2025-12-29 | 310.00 | 318.50 | 310.00 | 317.50 | 307.12 | 386,824 |
| 2025-12-24 | 316.50 | 316.50 | 312.00 | 315.00 | 304.70 | 252,778 |
| 2025-12-23 | 316.50 | 316.50 | 311.15 | 314.00 | 303.73 | 439,596 |
| 2025-12-22 | 310.00 | 316.00 | 310.00 | 312.50 | 302.28 | 468,887 |
| 2025-12-19 | 313.00 | 316.00 | 311.00 | 312.50 | 302.28 | 600,697 |
| 2025-12-18 | 310.00 | 315.50 | 310.00 | 313.00 | 302.76 | 865,720 |
| 2025-12-17 | 313.50 | 316.50 | 310.50 | 310.50 | 300.35 | 849,272 |
| 2025-12-16 | 313.00 | 317.50 | 310.00 | 310.00 | 299.86 | 1,138,252 |
| 2025-12-15 | 314.00 | 319.50 | 313.00 | 313.00 | 302.76 | 720,006 |
| 2025-12-12 | 314.50 | 319.00 | 314.00 | 316.00 | 305.67 | 366,327 |
| 2025-12-11 | 318.00 | 322.50 | 313.00 | 314.00 | 303.73 | 512,854 |
| 2025-12-10 | 321.00 | 323.00 | 318.00 | 320.50 | 304.46 | 1,866,075 |
| 2025-12-09 | 322.00 | 327.75 | 318.39 | 319.00 | 303.03 | 824,029 |
| 2025-12-08 | 331.00 | 331.00 | 322.00 | 322.00 | 305.88 | 851,368 |
| 2025-12-05 | 330.00 | 330.00 | 325.20 | 326.50 | 310.16 | 504,668 |
| 2025-12-04 | 321.50 | 330.50 | 321.50 | 327.50 | 311.11 | 561,740 |
| 2025-12-03 | 326.50 | 328.50 | 324.50 | 328.50 | 312.06 | 767,901 |
| 2025-12-02 | 328.50 | 328.50 | 320.50 | 326.00 | 309.68 | 610,453 |
| 2025-12-01 | 324.00 | 328.00 | 323.03 | 324.00 | 307.78 | 369,846 |
| 2025-11-28 | 328.50 | 328.50 | 323.23 | 326.00 | 309.68 | 422,683 |
| 2025-11-27 | 324.00 | 326.50 | 317.14 | 326.00 | 309.68 | 466,152 |
| 2025-11-26 | 318.00 | 324.03 | 316.00 | 324.00 | 307.78 | 692,942 |
| 2025-11-25 | 317.00 | 321.50 | 316.00 | 317.50 | 301.61 | 675,732 |
| 2025-11-24 | 318.50 | 322.00 | 313.00 | 316.50 | 300.66 | 1,097,463 |
| 2025-11-21 | 317.00 | 323.84 | 314.72 | 317.50 | 301.61 | 535,019 |
| 2025-11-20 | 319.00 | 324.00 | 317.50 | 319.00 | 303.03 | 562,139 |
| 2025-11-19 | 324.00 | 324.00 | 318.50 | 320.00 | 303.98 | 712,039 |
| 2025-11-18 | 323.50 | 324.50 | 317.50 | 320.50 | 304.46 | 581,006 |
| 2025-11-17 | 322.00 | 328.50 | 321.50 | 321.50 | 305.41 | 1,375,620 |
| 2025-11-14 | 325.00 | 328.00 | 322.50 | 326.00 | 309.68 | 1,286,012 |
| 2025-11-13 | 329.00 | 332.00 | 327.00 | 328.50 | 312.06 | 798,459 |
| 2025-11-12 | 325.00 | 331.00 | 325.00 | 329.00 | 312.53 | 590,927 |
| 2025-11-11 | 327.00 | 330.50 | 325.50 | 327.50 | 311.11 | 596,777 |
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.