TR Property Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 310.50 | 314.50 | 308.50 | 308.50 | 270.25 | 529,404 |
| 2024-03-13 | 313.50 | 314.50 | 309.50 | 311.00 | 272.44 | 995,627 |
| 2024-03-12 | 317.50 | 318.00 | 311.50 | 311.50 | 272.88 | 1,033,492 |
| 2024-03-11 | 310.00 | 316.00 | 310.00 | 315.50 | 276.38 | 528,618 |
| 2024-03-08 | 309.00 | 316.50 | 305.50 | 316.50 | 277.26 | 817,183 |
| 2024-03-07 | 306.50 | 314.50 | 306.38 | 310.00 | 271.57 | 619,405 |
| 2024-03-06 | 310.50 | 311.50 | 305.33 | 307.00 | 268.94 | 571,513 |
| 2024-03-05 | 307.00 | 308.57 | 305.00 | 305.50 | 267.62 | 530,843 |
| 2024-03-04 | 311.50 | 316.00 | 306.66 | 307.50 | 269.38 | 819,636 |
| 2024-03-01 | 309.50 | 314.16 | 309.50 | 312.00 | 273.32 | 1,081,228 |
| 2024-02-29 | 309.00 | 313.75 | 306.00 | 309.00 | 270.69 | 438,453 |
| 2024-02-28 | 315.00 | 316.48 | 306.25 | 308.50 | 270.25 | 468,026 |
| 2024-02-27 | 318.00 | 320.78 | 315.00 | 315.00 | 275.95 | 817,566 |
| 2024-02-26 | 320.00 | 324.65 | 316.50 | 316.50 | 277.26 | 698,966 |
| 2024-02-23 | 320.00 | 324.50 | 319.00 | 320.00 | 280.33 | 1,114,852 |
| 2024-02-22 | 322.00 | 325.50 | 320.60 | 323.50 | 283.39 | 574,649 |
| 2024-02-21 | 324.50 | 324.50 | 320.42 | 321.50 | 281.64 | 368,566 |
| 2024-02-20 | 320.00 | 322.64 | 320.00 | 322.00 | 282.08 | 344,439 |
| 2024-02-19 | 320.00 | 329.50 | 320.00 | 323.00 | 282.95 | 700,651 |
| 2024-02-16 | 325.00 | 328.50 | 322.50 | 324.00 | 283.83 | 1,016,525 |
| 2024-02-15 | 317.00 | 324.36 | 315.00 | 323.50 | 283.39 | 783,122 |
| 2024-02-14 | 313.50 | 316.60 | 309.50 | 316.00 | 276.82 | 778,258 |
| 2024-02-13 | 313.00 | 319.50 | 309.00 | 312.00 | 273.32 | 460,040 |
| 2024-02-12 | 317.00 | 319.07 | 313.80 | 318.00 | 278.57 | 328,831 |
| 2024-02-09 | 316.50 | 317.55 | 313.50 | 315.00 | 275.95 | 980,531 |
| 2024-02-08 | 317.00 | 318.75 | 315.00 | 317.00 | 277.70 | 454,676 |
| 2024-02-07 | 313.50 | 321.00 | 312.00 | 316.50 | 277.26 | 1,332,130 |
| 2024-02-06 | 316.00 | 322.00 | 313.50 | 315.00 | 275.95 | 518,044 |
| 2024-02-05 | 320.00 | 321.50 | 315.96 | 316.50 | 277.26 | 467,628 |
| 2024-02-02 | 326.50 | 326.85 | 318.50 | 318.50 | 279.01 | 608,107 |
| 2024-02-01 | 327.00 | 327.00 | 319.00 | 319.00 | 279.45 | 589,390 |
| 2024-01-31 | 321.00 | 328.00 | 321.00 | 328.00 | 287.33 | 383,925 |
| 2024-01-30 | 321.50 | 323.50 | 318.00 | 323.00 | 282.95 | 436,486 |
| 2024-01-29 | 321.50 | 321.50 | 316.64 | 321.50 | 281.64 | 489,114 |
| 2024-01-26 | 317.00 | 321.00 | 314.50 | 320.50 | 280.76 | 417,870 |
| 2024-01-25 | 315.00 | 321.00 | 313.50 | 318.00 | 278.57 | 329,511 |
| 2024-01-24 | 312.00 | 319.00 | 312.00 | 315.50 | 276.38 | 387,043 |
| 2024-01-23 | 314.50 | 320.50 | 312.50 | 312.50 | 273.76 | 467,369 |
| 2024-01-22 | 317.00 | 321.00 | 313.50 | 315.00 | 275.95 | 523,953 |
| 2024-01-19 | 312.00 | 321.00 | 312.00 | 313.50 | 274.63 | 404,914 |
| 2024-01-18 | 320.00 | 320.00 | 313.50 | 314.50 | 275.51 | 389,793 |
| 2024-01-17 | 321.00 | 325.00 | 313.37 | 314.00 | 275.07 | 574,566 |
| 2024-01-16 | 327.50 | 330.00 | 323.00 | 325.00 | 284.71 | 583,488 |
| 2024-01-15 | 328.31 | 330.97 | 326.50 | 329.00 | 288.21 | 1,324,781 |
| 2024-01-12 | 328.00 | 331.00 | 326.26 | 327.50 | 286.90 | 388,526 |
| 2024-01-11 | 329.50 | 332.09 | 324.00 | 326.00 | 285.58 | 393,428 |
| 2024-01-10 | 327.00 | 331.42 | 326.50 | 329.50 | 288.65 | 521,275 |
| 2024-01-09 | 329.00 | 331.50 | 325.62 | 328.00 | 287.33 | 421,685 |
| 2024-01-08 | 324.00 | 330.02 | 323.07 | 328.00 | 287.33 | 373,458 |
| 2024-01-05 | 327.00 | 329.50 | 324.00 | 329.00 | 288.21 | 381,728 |
| 2024-01-04 | 329.00 | 332.15 | 328.00 | 330.50 | 289.52 | 472,672 |
| 2024-01-03 | 336.00 | 339.80 | 328.00 | 329.00 | 288.21 | 549,161 |
| 2024-01-02 | 341.00 | 345.00 | 336.00 | 336.00 | 294.34 | 546,061 |
| 2023-12-29 | 343.00 | 345.00 | 341.50 | 342.50 | 300.04 | 274,797 |
| 2023-12-28 | 343.50 | 344.50 | 342.25 | 344.00 | 301.35 | 262,657 |
| 2023-12-27 | 341.00 | 345.00 | 339.38 | 345.00 | 302.23 | 347,723 |
| 2023-12-22 | 337.50 | 342.50 | 336.00 | 341.00 | 298.72 | 265,392 |
| 2023-12-21 | 338.50 | 342.50 | 337.50 | 342.50 | 300.04 | 519,210 |
| 2023-12-20 | 334.00 | 340.75 | 332.00 | 340.50 | 298.28 | 704,293 |
| 2023-12-19 | 324.00 | 331.64 | 324.00 | 330.00 | 289.09 | 324,131 |
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.