TR Property Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	309.50	314.00	308.50	314.00	260.56	602,939
2023-01-05	313.50	315.00	308.00	308.00	255.58	574,475
2023-01-04	315.00	316.26	312.00	314.00	260.56	945,069
2023-01-03	307.00	315.21	304.47	310.50	257.66	739,762
2022-12-30	304.50	307.50	304.33	305.50	253.51	253,681
2022-12-29	303.00	306.00	298.00	304.50	252.68	699,012
2022-12-28	301.00	305.50	300.39	303.50	251.85	272,942
2022-12-23	301.00	302.91	298.04	300.50	249.36	210,425
2022-12-22	302.00	304.50	297.68	300.50	249.36	493,370
2022-12-21	295.50	302.00	293.71	302.00	250.61	395,230
2022-12-20	295.00	295.44	289.83	293.00	243.14	713,013
2022-12-19	296.00	299.00	294.00	297.00	246.46	874,105
2022-12-16	314.50	315.00	294.00	294.00	243.97	1,350,819
2022-12-15	311.00	315.53	309.00	315.00	261.39	725,118
2022-12-14	314.50	320.00	312.50	320.00	260.85	637,182
2022-12-13	309.50	319.00	306.15	315.00	256.78	1,322,488
2022-12-12	313.50	314.89	306.38	306.50	249.85	1,430,310
2022-12-09	315.50	317.15	313.50	314.00	255.96	969,773
2022-12-08	316.00	319.50	313.00	315.00	256.78	534,351
2022-12-07	315.50	316.50	314.00	315.50	257.19	756,391
2022-12-06	322.50	322.56	315.50	315.50	257.19	637,999
2022-12-05	322.00	324.50	319.85	322.50	262.89	958,170
2022-12-02	318.00	325.50	315.89	319.00	260.04	789,591
2022-12-01	320.00	323.00	316.52	317.00	258.41	554,119
2022-11-30	319.00	320.66	312.00	312.00	254.33	526,579
2022-11-29	325.00	325.00	315.84	317.50	258.82	489,571
2022-11-28	325.00	328.00	318.00	323.00	263.30	615,999
2022-11-25	329.00	330.35	321.50	325.00	264.93	515,208
2022-11-24	325.00	333.16	323.91	330.00	269.01	616,473
2022-11-23	324.00	327.10	320.39	324.00	264.11	754,370
2022-11-22	328.00	328.00	323.71	326.50	266.15	631,866
2022-11-21	325.00	329.50	323.83	326.50	266.15	762,513
2022-11-18	324.50	327.35	323.00	325.00	264.93	780,045
2022-11-17	328.50	329.50	320.50	324.00	264.11	654,391
2022-11-16	337.00	339.49	326.50	327.00	266.56	927,474
2022-11-15	343.50	344.28	337.00	338.50	275.93	660,563
2022-11-14	344.50	345.88	338.50	343.00	279.60	692,120
2022-11-11	344.50	350.70	339.50	347.00	282.86	634,503
2022-11-10	322.50	341.50	315.00	340.00	277.16	646,565
2022-11-09	320.50	325.00	317.00	323.00	263.30	848,400
2022-11-08	321.00	323.48	317.31	321.50	262.08	535,079
2022-11-07	320.00	325.00	316.50	321.50	262.08	487,934
2022-11-04	312.50	322.04	309.84	318.50	259.63	505,719
2022-11-03	317.00	317.00	309.00	312.00	254.33	635,458
2022-11-02	319.00	320.50	313.50	317.00	258.41	647,521
2022-11-01	312.00	324.00	312.00	319.00	260.04	643,250
2022-10-31	309.00	313.00	309.00	312.00	254.33	367,036
2022-10-28	315.00	317.00	310.00	310.00	252.70	421,437
2022-10-27	314.00	319.00	311.50	318.00	259.22	766,589
2022-10-26	310.00	316.00	307.53	316.00	257.59	537,650
2022-10-25	299.50	314.00	296.73	314.00	255.96	776,285
2022-10-24	295.00	299.50	291.00	295.50	240.88	523,357
2022-10-21	296.00	297.50	292.00	293.50	239.25	623,892
2022-10-20	293.00	299.00	289.00	298.50	243.33	720,288
2022-10-19	298.00	299.11	289.50	291.50	237.62	1,300,635
2022-10-18	298.00	302.00	294.50	298.00	242.92	1,163,888
2022-10-17	283.00	297.50	283.00	296.50	241.70	1,259,224
2022-10-14	273.00	285.88	272.00	284.50	231.92	729,559
2022-10-13	267.00	277.50	263.00	271.50	221.32	1,398,758
2022-10-12	278.00	279.04	266.52	267.00	217.65	1,073,612

← NewerPage 17 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.