TR Property Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 319.00 | 330.00 | 318.00 | 327.00 | 286.46 | 619,746 |
| 2024-06-11 | 325.00 | 329.50 | 319.00 | 320.00 | 280.33 | 438,975 |
| 2024-06-10 | 327.00 | 328.00 | 324.50 | 324.50 | 284.27 | 450,634 |
| 2024-06-07 | 334.50 | 336.18 | 328.00 | 329.50 | 288.65 | 1,048,082 |
| 2024-06-06 | 340.50 | 341.50 | 335.50 | 335.50 | 293.90 | 300,918 |
| 2024-06-05 | 339.50 | 342.50 | 335.50 | 339.00 | 296.97 | 532,979 |
| 2024-06-04 | 334.50 | 340.50 | 334.50 | 340.50 | 298.28 | 462,224 |
| 2024-06-03 | 333.00 | 339.00 | 332.50 | 339.00 | 296.97 | 427,937 |
| 2024-05-31 | 329.50 | 333.00 | 325.91 | 331.00 | 289.96 | 293,808 |
| 2024-05-30 | 322.50 | 329.50 | 322.50 | 328.50 | 287.77 | 547,853 |
| 2024-05-29 | 327.50 | 331.50 | 323.00 | 323.00 | 282.95 | 401,063 |
| 2024-05-28 | 331.50 | 336.00 | 327.00 | 331.00 | 289.96 | 587,313 |
| 2024-05-24 | 326.00 | 333.50 | 325.00 | 330.50 | 289.52 | 986,251 |
| 2024-05-23 | 330.00 | 335.00 | 329.00 | 329.00 | 288.21 | 994,410 |
| 2024-05-22 | 327.50 | 334.00 | 326.50 | 332.50 | 291.28 | 1,002,809 |
| 2024-05-21 | 329.50 | 333.00 | 328.00 | 330.00 | 289.09 | 620,842 |
| 2024-05-20 | 333.00 | 333.50 | 329.50 | 333.00 | 291.71 | 326,801 |
| 2024-05-17 | 336.00 | 336.00 | 330.00 | 331.00 | 289.96 | 348,502 |
| 2024-05-16 | 335.00 | 336.50 | 331.00 | 335.00 | 293.47 | 325,004 |
| 2024-05-15 | 326.00 | 334.50 | 326.00 | 334.50 | 293.03 | 1,244,888 |
| 2024-05-14 | 329.00 | 330.25 | 322.00 | 329.00 | 288.21 | 505,392 |
| 2024-05-13 | 327.50 | 329.50 | 323.82 | 328.00 | 287.33 | 397,682 |
| 2024-05-10 | 321.00 | 329.50 | 321.00 | 329.00 | 288.21 | 889,928 |
| 2024-05-09 | 321.00 | 328.00 | 321.00 | 328.00 | 287.33 | 492,919 |
| 2024-05-08 | 322.00 | 327.00 | 322.00 | 324.50 | 284.27 | 397,709 |
| 2024-05-07 | 323.50 | 327.50 | 321.55 | 326.50 | 286.02 | 473,358 |
| 2024-05-03 | 315.00 | 323.00 | 315.00 | 323.00 | 282.95 | 810,544 |
| 2024-05-02 | 314.50 | 318.00 | 312.40 | 318.00 | 278.57 | 495,603 |
| 2024-05-01 | 310.00 | 315.00 | 307.00 | 313.50 | 274.63 | 389,638 |
| 2024-04-30 | 311.00 | 314.50 | 309.72 | 313.00 | 274.19 | 469,588 |
| 2024-04-29 | 311.00 | 313.00 | 306.05 | 312.00 | 273.32 | 626,465 |
| 2024-04-26 | 307.00 | 310.50 | 302.50 | 309.00 | 270.69 | 543,674 |
| 2024-04-25 | 310.00 | 310.00 | 302.50 | 305.00 | 267.19 | 6,411,714 |
| 2024-04-24 | 310.50 | 312.00 | 306.50 | 308.50 | 270.25 | 611,455 |
| 2024-04-23 | 312.00 | 315.00 | 310.00 | 310.50 | 272.00 | 1,211,001 |
| 2024-04-22 | 314.50 | 320.15 | 312.50 | 313.50 | 274.63 | 942,147 |
| 2024-04-19 | 311.50 | 315.00 | 309.63 | 314.00 | 275.07 | 338,788 |
| 2024-04-18 | 311.50 | 313.50 | 309.30 | 312.50 | 273.76 | 447,147 |
| 2024-04-17 | 311.50 | 314.00 | 308.50 | 308.50 | 270.25 | 301,599 |
| 2024-04-16 | 310.00 | 316.50 | 308.50 | 310.00 | 271.57 | 423,601 |
| 2024-04-15 | 320.00 | 320.00 | 312.50 | 315.00 | 275.95 | 518,990 |
| 2024-04-12 | 320.00 | 320.00 | 312.00 | 314.00 | 275.07 | 434,034 |
| 2024-04-11 | 317.00 | 319.00 | 313.50 | 313.50 | 274.63 | 524,038 |
| 2024-04-10 | 318.00 | 320.00 | 314.07 | 318.00 | 278.57 | 911,482 |
| 2024-04-09 | 315.00 | 318.60 | 313.76 | 318.00 | 278.57 | 830,399 |
| 2024-04-08 | 310.50 | 317.50 | 310.00 | 316.00 | 276.82 | 609,894 |
| 2024-04-05 | 313.50 | 318.00 | 310.33 | 312.50 | 273.76 | 432,107 |
| 2024-04-04 | 316.00 | 318.04 | 314.27 | 318.00 | 278.57 | 518,770 |
| 2024-04-03 | 317.50 | 323.00 | 313.79 | 315.50 | 276.38 | 589,694 |
| 2024-04-02 | 325.00 | 326.80 | 316.66 | 317.00 | 277.70 | 765,684 |
| 2024-03-28 | 318.50 | 326.50 | 318.50 | 325.00 | 284.71 | 423,154 |
| 2024-03-27 | 321.00 | 325.88 | 317.50 | 325.50 | 285.14 | 654,304 |
| 2024-03-26 | 319.00 | 323.50 | 318.50 | 323.50 | 283.39 | 489,526 |
| 2024-03-25 | 315.00 | 324.50 | 315.00 | 321.50 | 281.64 | 776,236 |
| 2024-03-22 | 319.00 | 323.00 | 317.16 | 322.00 | 282.08 | 646,614 |
| 2024-03-21 | 314.50 | 320.00 | 314.50 | 317.50 | 278.14 | 576,763 |
| 2024-03-20 | 310.00 | 312.61 | 308.78 | 311.00 | 272.44 | 425,955 |
| 2024-03-19 | 308.00 | 309.83 | 305.50 | 309.00 | 270.69 | 709,407 |
| 2024-03-18 | 309.50 | 312.04 | 306.00 | 309.00 | 270.69 | 514,335 |
| 2024-03-15 | 309.00 | 309.00 | 305.50 | 308.50 | 270.25 | 786,436 |
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.