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 |
Page 1 of 1 · 23 trading days
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.