TR Property Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 341.00 | 346.00 | 336.78 | 344.50 | 311.64 | 338,877 |
| 2024-09-04 | 334.50 | 340.73 | 332.50 | 340.50 | 308.02 | 449,577 |
| 2024-09-03 | 333.50 | 337.00 | 333.00 | 334.00 | 302.14 | 428,870 |
| 2024-09-02 | 339.00 | 339.00 | 333.00 | 336.00 | 303.95 | 506,485 |
| 2024-08-30 | 336.00 | 340.50 | 331.90 | 335.00 | 303.04 | 495,733 |
| 2024-08-29 | 337.00 | 340.52 | 332.00 | 332.00 | 300.33 | 543,500 |
| 2024-08-28 | 342.50 | 342.50 | 337.00 | 338.00 | 305.76 | 567,054 |
| 2024-08-27 | 341.50 | 344.50 | 337.92 | 340.00 | 307.57 | 704,531 |
| 2024-08-23 | 336.00 | 340.50 | 335.77 | 339.00 | 306.66 | 413,121 |
| 2024-08-22 | 336.00 | 338.50 | 335.50 | 336.00 | 303.95 | 446,607 |
| 2024-08-21 | 337.50 | 340.00 | 333.00 | 335.50 | 303.50 | 479,491 |
| 2024-08-20 | 338.00 | 341.76 | 335.00 | 335.00 | 303.04 | 362,306 |
| 2024-08-19 | 340.00 | 341.00 | 336.00 | 339.50 | 307.11 | 364,653 |
| 2024-08-16 | 339.00 | 345.00 | 335.50 | 335.50 | 303.50 | 523,854 |
| 2024-08-15 | 344.50 | 344.50 | 337.50 | 339.00 | 306.66 | 569,592 |
| 2024-08-14 | 340.00 | 343.50 | 337.57 | 343.50 | 310.73 | 273,219 |
| 2024-08-13 | 338.00 | 339.50 | 332.02 | 337.50 | 305.31 | 533,235 |
| 2024-08-12 | 334.50 | 338.00 | 331.50 | 336.50 | 304.40 | 336,384 |
| 2024-08-09 | 329.00 | 337.50 | 329.00 | 336.00 | 303.95 | 365,111 |
| 2024-08-08 | 333.50 | 336.00 | 327.00 | 332.50 | 300.78 | 1,074,349 |
| 2024-08-07 | 335.00 | 337.00 | 332.37 | 333.00 | 301.23 | 946,917 |
| 2024-08-06 | 339.50 | 340.50 | 331.50 | 331.50 | 299.88 | 1,061,216 |
| 2024-08-05 | 340.00 | 340.00 | 331.00 | 335.00 | 303.04 | 841,060 |
| 2024-08-02 | 345.00 | 347.55 | 338.00 | 345.00 | 312.09 | 707,850 |
| 2024-08-01 | 339.50 | 349.00 | 339.00 | 345.00 | 312.09 | 956,154 |
| 2024-07-31 | 333.00 | 341.04 | 333.00 | 340.00 | 307.57 | 727,942 |
| 2024-07-30 | 334.50 | 338.50 | 332.60 | 336.50 | 304.40 | 573,496 |
| 2024-07-29 | 335.00 | 338.50 | 330.00 | 335.50 | 303.50 | 486,843 |
| 2024-07-26 | 328.00 | 334.50 | 328.00 | 334.50 | 302.59 | 903,067 |
| 2024-07-25 | 328.00 | 332.07 | 324.50 | 328.50 | 297.16 | 333,848 |
| 2024-07-24 | 330.00 | 333.83 | 328.50 | 328.50 | 297.16 | 475,348 |
| 2024-07-23 | 336.00 | 339.30 | 332.00 | 332.50 | 300.78 | 721,413 |
| 2024-07-22 | 337.00 | 339.10 | 333.50 | 337.50 | 305.31 | 305,816 |
| 2024-07-19 | 334.00 | 338.13 | 333.95 | 337.00 | 304.85 | 316,768 |
| 2024-07-18 | 335.00 | 341.50 | 335.00 | 340.00 | 307.57 | 509,019 |
| 2024-07-17 | 335.25 | 339.01 | 334.98 | 338.50 | 306.21 | 641,561 |
| 2024-07-16 | 332.50 | 338.50 | 331.50 | 338.50 | 306.21 | 507,490 |
| 2024-07-15 | 333.50 | 336.98 | 331.50 | 336.00 | 303.95 | 424,660 |
| 2024-07-12 | 332.00 | 336.00 | 330.40 | 336.00 | 303.95 | 485,683 |
| 2024-07-11 | 329.00 | 335.00 | 326.00 | 335.00 | 303.04 | 526,810 |
| 2024-07-10 | 320.00 | 329.00 | 319.50 | 329.00 | 297.62 | 512,679 |
| 2024-07-09 | 322.00 | 324.00 | 320.00 | 323.00 | 292.19 | 427,060 |
| 2024-07-08 | 326.00 | 326.09 | 321.50 | 323.00 | 292.19 | 403,869 |
| 2024-07-05 | 317.50 | 326.50 | 317.50 | 323.50 | 292.64 | 762,291 |
| 2024-07-04 | 320.00 | 321.93 | 316.50 | 319.50 | 289.02 | 512,249 |
| 2024-07-03 | 315.00 | 321.00 | 311.90 | 321.00 | 290.38 | 519,610 |
| 2024-07-02 | 312.75 | 317.00 | 309.00 | 313.00 | 283.14 | 408,913 |
| 2024-07-01 | 311.00 | 315.00 | 309.90 | 314.00 | 284.05 | 683,556 |
| 2024-06-28 | 310.00 | 311.50 | 308.00 | 309.00 | 279.52 | 392,029 |
| 2024-06-27 | 310.50 | 311.50 | 307.50 | 308.00 | 278.62 | 673,402 |
| 2024-06-26 | 321.50 | 323.20 | 315.86 | 318.00 | 278.57 | 625,522 |
| 2024-06-25 | 322.50 | 324.50 | 318.50 | 319.00 | 279.45 | 920,822 |
| 2024-06-24 | 322.00 | 323.50 | 318.00 | 322.50 | 282.52 | 554,289 |
| 2024-06-21 | 322.50 | 324.50 | 320.65 | 323.50 | 283.39 | 490,195 |
| 2024-06-20 | 320.00 | 325.00 | 316.50 | 323.00 | 282.95 | 484,046 |
| 2024-06-19 | 322.50 | 324.00 | 318.50 | 318.50 | 279.01 | 686,678 |
| 2024-06-18 | 321.00 | 323.50 | 319.63 | 322.50 | 282.52 | 598,121 |
| 2024-06-17 | 322.00 | 322.00 | 316.00 | 320.00 | 280.33 | 927,486 |
| 2024-06-14 | 318.00 | 322.10 | 315.00 | 315.50 | 276.38 | 429,453 |
| 2024-06-13 | 325.00 | 326.68 | 317.50 | 317.50 | 278.14 | 440,992 |
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.