TR Property Investment Trust plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	324.50	329.00	324.50	328.00	287.33	464,958
2023-12-15	326.00	331.50	326.00	328.00	287.33	653,908
2023-12-14	315.50	329.50	315.38	329.00	288.21	744,483
2023-12-13	313.00	318.80	313.00	316.00	271.87	515,743
2023-12-12	314.00	317.50	313.32	316.50	272.30	557,591
2023-12-11	311.00	316.84	311.00	316.00	271.87	819,743
2023-12-08	311.50	316.00	311.50	314.00	270.15	320,926
2023-12-07	311.00	316.36	310.43	315.00	271.01	204,160
2023-12-06	310.00	316.00	310.00	315.00	271.01	552,341
2023-12-05	305.00	313.50	305.00	311.50	268.00	719,290
2023-12-04	304.00	313.33	304.00	308.00	264.99	417,480
2023-12-01	302.00	310.50	302.00	309.00	265.85	271,867
2023-11-30	307.00	310.00	306.00	306.00	263.27	348,126
2023-11-29	309.00	310.00	302.50	308.00	264.99	405,044
2023-11-28	308.00	309.14	302.79	306.00	263.27	413,919
2023-11-27	309.00	310.00	306.50	308.50	265.42	373,302
2023-11-24	307.50	308.66	305.00	308.00	264.99	188,366
2023-11-23	305.50	310.50	304.50	307.00	264.13	279,668
2023-11-22	308.00	309.50	303.00	308.50	265.42	380,906
2023-11-21	311.50	315.00	303.50	303.50	261.12	317,190
2023-11-20	310.00	314.50	309.50	314.50	270.58	349,541
2023-11-17	306.00	313.50	306.00	313.50	269.72	495,834
2023-11-16	312.00	315.00	305.50	308.00	264.99	444,685
2023-11-15	313.00	318.50	310.90	312.00	268.43	989,423
2023-11-14	295.50	312.00	295.17	312.00	268.43	651,808
2023-11-13	292.50	299.50	292.50	297.00	255.53	446,956
2023-11-10	293.00	296.07	292.50	295.00	253.81	391,872
2023-11-09	292.50	298.00	290.50	298.00	256.39	317,363
2023-11-08	293.00	293.50	290.49	292.00	251.22	420,287
2023-11-07	290.50	292.44	288.66	291.00	250.36	228,740
2023-11-06	292.50	295.50	288.96	290.50	249.93	452,609
2023-11-03	284.50	295.00	282.50	295.00	253.81	507,116
2023-11-02	271.50	285.64	271.00	285.00	245.20	677,960
2023-11-01	262.50	269.00	262.50	269.00	231.44	303,601
2023-10-31	262.00	267.50	261.56	267.50	230.15	464,942
2023-10-30	261.00	264.71	257.56	261.00	224.55	736,473
2023-10-27	254.50	259.50	254.50	259.00	222.83	420,900
2023-10-26	254.00	258.00	252.95	255.00	219.39	598,336
2023-10-25	258.00	260.00	254.50	255.00	219.39	717,705
2023-10-24	260.50	261.00	257.00	257.00	221.11	450,576
2023-10-23	261.00	261.08	254.50	256.00	220.25	709,122
2023-10-20	259.50	262.50	257.60	259.50	223.26	300,461
2023-10-19	269.50	269.50	259.20	262.00	225.41	432,739
2023-10-18	268.50	274.00	265.00	265.00	227.99	539,432
2023-10-17	275.50	275.50	270.00	272.50	234.45	583,641
2023-10-16	273.00	278.00	270.00	270.00	232.30	356,358
2023-10-13	277.00	280.00	271.50	271.50	233.59	623,696
2023-10-12	279.50	283.00	277.50	277.50	238.75	395,683
2023-10-11	275.50	279.50	274.55	279.50	240.47	333,573
2023-10-10	272.00	277.51	270.52	274.50	236.17	526,189
2023-10-09	273.00	273.00	269.39	270.00	232.30	386,354
2023-10-06	271.00	272.86	268.28	271.00	233.16	532,317
2023-10-05	266.00	274.50	266.00	270.00	232.30	346,362
2023-10-04	269.00	273.00	267.50	268.50	231.01	455,802
2023-10-03	277.50	278.50	270.00	270.50	232.73	454,196
2023-10-02	283.50	284.00	276.00	276.50	237.89	552,843
2023-09-29	277.00	283.00	276.70	281.00	241.76	338,279
2023-09-28	275.00	276.50	273.00	273.50	235.31	351,516
2023-09-27	282.00	282.00	274.64	275.00	236.60	885,100
2023-09-26	286.00	289.00	281.50	281.50	242.19	592,365

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.