TR Property Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	277.00	280.00	274.00	279.00	231.52	864,445
2023-03-30	272.00	279.50	271.10	277.50	230.27	1,123,777
2023-03-29	271.00	272.00	264.00	271.00	224.88	1,267,979
2023-03-28	274.00	276.00	263.50	263.50	218.66	1,417,693
2023-03-27	273.00	277.46	273.00	273.50	226.96	932,815
2023-03-24	281.00	281.74	272.73	274.50	227.79	790,088
2023-03-23	284.00	287.00	280.50	282.00	234.01	578,039
2023-03-22	290.00	290.00	281.00	283.50	235.25	1,079,573
2023-03-21	291.00	294.00	289.50	290.00	240.65	959,637
2023-03-20	285.00	290.73	281.35	288.50	239.40	752,344
2023-03-17	290.50	295.00	283.83	288.00	238.99	1,305,067
2023-03-16	299.50	301.18	287.77	288.00	238.99	944,991
2023-03-15	301.00	301.89	289.77	297.00	246.46	1,025,017
2023-03-14	295.50	304.18	295.50	300.50	249.36	880,070
2023-03-13	302.00	302.00	285.00	295.00	244.80	1,337,058
2023-03-10	302.00	302.00	295.00	296.00	245.63	692,648
2023-03-09	312.00	313.23	302.00	303.00	251.44	1,249,492
2023-03-08	314.50	315.50	310.53	312.00	258.90	633,793
2023-03-07	321.00	323.65	313.98	315.00	261.39	683,987
2023-03-06	317.50	320.00	315.84	319.00	264.71	925,300
2023-03-03	316.00	318.50	314.50	315.50	261.81	599,862
2023-03-02	315.50	317.00	313.97	314.50	260.98	640,172
2023-03-01	317.00	320.00	314.50	315.50	261.81	1,126,138
2023-02-28	318.50	319.50	316.03	319.00	264.71	610,041
2023-02-27	320.50	321.50	318.00	319.50	265.13	1,146,947
2023-02-24	322.50	325.00	317.00	318.00	263.88	454,606
2023-02-23	324.00	325.77	321.21	322.00	267.20	564,947
2023-02-22	322.00	325.00	318.00	320.00	265.54	590,680
2023-02-21	329.50	330.42	321.51	324.50	269.28	915,350
2023-02-20	333.00	333.46	330.65	331.00	274.67	635,796
2023-02-17	329.50	334.00	328.00	331.50	275.08	911,905
2023-02-16	333.50	336.00	329.14	332.00	275.50	428,903
2023-02-15	333.50	337.00	331.00	333.00	276.33	520,444
2023-02-14	335.00	338.00	332.50	332.50	275.91	598,903
2023-02-13	329.50	335.00	328.50	334.50	277.57	774,424
2023-02-10	331.00	334.50	328.50	331.00	274.67	439,656
2023-02-09	335.00	336.72	333.00	334.00	277.16	643,805
2023-02-08	335.50	339.53	333.00	333.00	276.33	408,767
2023-02-07	337.00	340.00	330.75	332.00	275.50	601,841
2023-02-06	342.00	342.50	333.00	337.00	279.65	950,306
2023-02-03	344.00	348.00	339.95	344.00	285.46	465,626
2023-02-02	324.00	347.33	324.00	345.00	286.29	1,305,367
2023-02-01	323.00	328.50	323.00	325.50	270.11	507,564
2023-01-31	325.50	326.18	323.00	323.00	268.03	510,821
2023-01-30	328.00	329.54	324.68	327.00	271.35	528,683
2023-01-27	326.00	329.50	326.00	328.00	272.18	496,830
2023-01-26	326.50	328.00	325.00	325.50	270.11	685,072
2023-01-25	325.00	326.50	321.51	324.00	268.86	640,801
2023-01-24	325.00	327.50	324.00	324.50	269.28	785,512
2023-01-23	322.00	325.67	321.50	323.50	268.45	742,141
2023-01-20	322.00	324.00	320.50	321.50	266.79	612,667
2023-01-19	324.50	330.50	315.68	320.00	265.54	6,506,042
2023-01-18	333.50	336.00	326.00	326.50	270.94	1,144,886
2023-01-17	335.50	337.04	332.00	334.50	277.57	839,080
2023-01-16	329.00	337.00	327.64	336.00	278.82	1,075,793
2023-01-13	328.50	330.00	326.69	328.50	272.60	560,220
2023-01-12	324.00	329.50	322.01	328.50	272.60	1,313,974
2023-01-11	317.00	324.32	313.66	322.00	267.20	932,816
2023-01-10	314.00	316.50	312.50	312.50	259.32	602,014
2023-01-09	313.50	317.50	309.02	317.00	263.05	752,012

← NewerPage 16 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.