TR Property Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	261.00	270.25	261.00	265.00	227.99	716,651
2023-06-29	265.50	268.20	261.50	265.00	227.99	800,021
2023-06-28	270.50	277.50	268.00	277.50	230.27	576,239
2023-06-27	268.00	271.28	267.65	268.50	222.81	555,077
2023-06-26	267.50	269.50	265.00	266.50	221.15	583,166
2023-06-23	274.50	277.50	268.00	268.00	222.39	509,526
2023-06-22	282.50	282.50	275.50	275.50	228.62	473,720
2023-06-21	281.50	284.50	278.00	280.00	232.35	365,775
2023-06-20	287.00	287.50	281.31	284.50	236.08	753,425
2023-06-19	290.00	292.01	285.00	287.50	238.57	456,314
2023-06-16	291.00	292.50	289.79	292.50	242.72	430,093
2023-06-15	292.00	292.81	287.00	289.00	239.82	517,082
2023-06-14	291.50	294.00	289.50	292.00	242.31	604,212
2023-06-13	295.00	296.09	289.50	291.50	241.89	677,264
2023-06-12	297.00	297.98	294.23	295.00	244.80	379,899
2023-06-09	296.00	300.00	295.26	298.00	247.29	457,693
2023-06-08	300.00	301.00	295.62	296.50	246.04	818,166
2023-06-07	295.00	298.87	292.50	298.50	247.70	547,380
2023-06-06	300.50	300.50	292.50	297.00	246.46	426,473
2023-06-05	295.00	299.50	292.00	294.00	243.97	834,614
2023-06-02	281.00	294.50	280.50	294.50	244.38	852,910
2023-06-01	279.50	281.50	278.33	281.00	233.18	1,829,650
2023-05-31	284.00	284.00	280.00	280.00	232.35	1,278,945
2023-05-30	284.50	287.00	282.50	282.50	234.42	908,240
2023-05-26	284.00	286.71	283.00	286.00	237.33	559,443
2023-05-25	284.50	286.50	283.00	286.50	237.74	1,444,329
2023-05-24	287.50	287.91	282.00	285.00	236.50	836,828
2023-05-23	283.50	292.00	283.50	290.00	240.65	732,165
2023-05-22	282.50	285.00	282.27	284.00	235.67	954,837
2023-05-19	282.00	284.00	281.74	284.00	235.67	383,281
2023-05-18	285.50	287.00	282.00	283.00	234.84	579,133
2023-05-17	285.00	287.26	283.50	284.00	235.67	413,229
2023-05-16	290.50	291.50	286.00	286.00	237.33	942,786
2023-05-15	286.50	291.00	284.00	291.00	241.48	602,439
2023-05-12	289.00	291.50	284.00	284.00	235.67	574,349
2023-05-11	288.50	292.59	288.50	290.50	241.06	574,108
2023-05-10	289.50	290.76	288.16	289.50	240.23	587,614
2023-05-09	297.50	297.55	286.50	289.00	239.82	616,433
2023-05-05	293.00	299.00	292.46	297.00	246.46	634,111
2023-05-04	295.50	297.00	290.50	293.50	243.55	565,271
2023-05-03	295.00	297.00	294.25	296.00	245.63	623,152
2023-05-02	301.00	303.00	295.00	295.00	244.80	672,385
2023-04-28	300.50	304.00	297.65	301.50	250.19	655,820
2023-04-27	295.50	301.00	295.00	300.00	248.95	739,354
2023-04-26	298.00	300.00	295.85	297.00	246.46	485,372
2023-04-25	298.00	299.50	294.00	297.50	246.87	528,316
2023-04-24	298.50	300.85	297.86	299.00	248.12	813,728
2023-04-21	294.50	299.00	294.00	299.00	248.12	556,722
2023-04-20	293.00	299.00	293.00	295.00	244.80	612,169
2023-04-19	296.00	296.00	290.50	294.00	243.97	613,466
2023-04-18	299.00	299.50	296.00	297.50	246.87	873,934
2023-04-17	299.50	301.00	297.00	297.50	246.87	833,901
2023-04-14	294.50	302.00	290.88	297.00	246.46	1,241,817
2023-04-13	293.00	294.50	289.00	290.50	241.06	755,672
2023-04-12	287.00	294.99	285.50	291.00	241.48	892,962
2023-04-11	283.50	288.00	282.00	286.00	237.33	798,425
2023-04-06	275.00	283.69	274.38	283.00	234.84	810,389
2023-04-05	280.00	283.00	274.00	274.50	227.79	862,445
2023-04-04	281.00	284.00	280.00	280.50	232.76	1,090,317
2023-04-03	279.50	284.99	277.80	281.00	233.18	895,871

← NewerPage 15 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.