TR Property Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	290.00	292.18	287.49	288.00	247.78	494,210
2023-09-22	292.00	293.00	290.00	291.50	250.79	489,324
2023-09-21	288.50	296.00	288.50	293.50	252.51	665,646
2023-09-20	291.50	294.50	289.00	293.00	252.08	563,320
2023-09-19	288.00	289.00	284.46	288.50	248.21	385,645
2023-09-18	289.00	289.50	284.50	284.50	244.77	566,430
2023-09-15	291.50	295.50	288.00	288.00	247.78	657,751
2023-09-14	285.00	295.50	284.00	295.50	254.24	964,255
2023-09-13	283.50	286.00	281.00	285.50	245.63	726,547
2023-09-12	285.00	286.00	282.00	282.50	243.05	344,939
2023-09-11	282.50	285.19	281.83	285.00	245.20	467,626
2023-09-08	283.00	283.00	279.72	281.00	241.76	402,184
2023-09-07	283.50	285.00	280.00	280.50	241.33	401,539
2023-09-06	281.00	285.00	279.82	284.50	244.77	477,085
2023-09-05	280.50	284.70	279.00	282.00	242.62	374,301
2023-09-04	282.50	284.00	281.00	282.50	243.05	295,048
2023-09-01	283.00	285.47	281.50	283.00	243.48	462,810
2023-08-31	280.50	285.99	280.50	285.50	245.63	686,601
2023-08-30	280.00	284.25	278.46	281.50	242.19	576,336
2023-08-29	278.00	281.13	275.94	280.00	240.90	661,624
2023-08-25	276.50	278.45	273.50	273.50	235.31	467,418
2023-08-24	277.00	281.57	275.50	276.00	237.46	712,388
2023-08-23	270.50	276.29	268.94	274.00	235.74	702,273
2023-08-22	268.00	271.50	266.50	268.50	231.01	647,198
2023-08-21	273.50	273.50	265.00	265.00	227.99	641,816
2023-08-18	277.00	281.50	272.00	272.50	234.45	754,937
2023-08-17	283.00	285.34	280.00	280.00	240.90	477,427
2023-08-16	285.50	286.00	283.00	283.50	243.91	260,685
2023-08-15	291.00	291.00	283.00	285.00	245.20	436,093
2023-08-14	288.00	290.03	286.50	289.00	248.64	665,424
2023-08-11	289.50	292.00	287.50	288.50	248.21	589,467
2023-08-10	287.00	293.00	286.56	293.00	252.08	563,888
2023-08-09	286.00	289.50	284.00	286.00	246.06	366,681
2023-08-08	282.50	286.00	282.50	283.50	243.91	512,163
2023-08-07	285.00	288.57	282.50	282.50	243.05	603,976
2023-08-04	283.50	286.35	282.00	285.50	245.63	314,824
2023-08-03	281.50	286.00	279.50	283.50	243.91	336,153
2023-08-02	284.00	285.94	279.48	281.50	242.19	698,030
2023-08-01	286.00	291.00	283.00	284.00	244.34	893,173
2023-07-31	284.00	290.00	284.00	288.00	247.78	440,187
2023-07-28	288.00	289.50	283.88	284.50	244.77	476,588
2023-07-27	291.50	292.50	287.78	288.00	247.78	338,206
2023-07-26	288.00	291.28	285.51	289.00	248.64	367,948
2023-07-25	289.50	293.00	286.00	288.00	247.78	413,331
2023-07-24	291.00	295.50	288.50	288.50	248.21	442,575
2023-07-21	292.50	293.50	289.48	290.00	249.50	656,047
2023-07-20	289.00	295.50	288.25	291.50	250.79	850,055
2023-07-19	275.50	291.50	275.50	290.50	249.93	892,188
2023-07-18	268.50	273.00	268.00	273.00	234.88	880,240
2023-07-17	269.00	271.63	266.77	269.50	231.87	694,688
2023-07-14	271.00	273.05	269.00	269.00	231.44	432,147
2023-07-13	270.50	274.50	270.00	272.00	234.02	326,117
2023-07-12	262.50	273.00	260.06	271.00	233.16	475,025
2023-07-11	258.00	263.50	257.50	262.50	225.84	882,450
2023-07-10	256.00	261.00	254.00	257.00	221.11	902,925
2023-07-07	259.00	261.00	258.00	260.00	223.69	431,389
2023-07-06	268.50	271.00	258.00	258.50	222.40	637,671
2023-07-05	271.00	273.00	267.50	268.50	231.01	626,855
2023-07-04	272.00	276.59	268.25	271.50	233.59	1,024,740
2023-07-03	269.00	272.00	267.50	271.50	233.59	700,830

← NewerPage 14 of 22 · 1,269 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.