TR Property Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 280.50 | 284.00 | 277.00 | 277.00 | 225.80 | 771,554 |
| 2022-10-10 | 285.00 | 286.83 | 281.23 | 281.50 | 229.47 | 718,734 |
| 2022-10-07 | 292.00 | 292.50 | 283.50 | 283.50 | 231.10 | 1,167,150 |
| 2022-10-06 | 289.00 | 293.50 | 288.00 | 292.00 | 238.03 | 587,171 |
| 2022-10-05 | 296.50 | 299.46 | 285.76 | 288.00 | 234.77 | 545,124 |
| 2022-10-04 | 299.00 | 302.13 | 293.80 | 300.00 | 244.55 | 1,007,172 |
| 2022-10-03 | 296.50 | 298.50 | 291.00 | 294.50 | 240.07 | 721,021 |
| 2022-09-30 | 282.00 | 298.50 | 282.00 | 296.50 | 241.70 | 2,175,270 |
| 2022-09-29 | 302.00 | 302.00 | 282.50 | 283.50 | 231.10 | 1,615,710 |
| 2022-09-28 | 291.50 | 300.52 | 278.50 | 300.50 | 244.96 | 1,156,095 |
| 2022-09-27 | 306.50 | 310.00 | 292.00 | 292.00 | 238.03 | 1,110,822 |
| 2022-09-26 | 319.00 | 319.00 | 300.50 | 306.50 | 249.85 | 993,387 |
| 2022-09-23 | 321.00 | 322.99 | 307.94 | 314.00 | 255.96 | 777,315 |
| 2022-09-22 | 331.00 | 332.60 | 321.36 | 321.50 | 262.08 | 471,999 |
| 2022-09-21 | 330.00 | 335.00 | 328.30 | 335.00 | 273.08 | 485,436 |
| 2022-09-20 | 346.00 | 346.09 | 328.00 | 329.00 | 268.19 | 649,212 |
| 2022-09-16 | 340.50 | 346.19 | 338.56 | 345.00 | 281.23 | 595,329 |
| 2022-09-15 | 340.00 | 343.50 | 339.00 | 339.00 | 276.34 | 601,888 |
| 2022-09-14 | 348.00 | 350.44 | 340.00 | 340.00 | 277.16 | 501,977 |
| 2022-09-13 | 360.50 | 362.50 | 349.00 | 350.50 | 285.72 | 823,133 |
| 2022-09-12 | 353.39 | 361.50 | 352.42 | 359.00 | 292.65 | 723,006 |
| 2022-09-09 | 346.00 | 351.00 | 345.88 | 350.50 | 285.72 | 745,624 |
| 2022-09-08 | 347.00 | 351.45 | 342.77 | 345.00 | 281.23 | 741,159 |
| 2022-09-07 | 347.50 | 349.00 | 343.50 | 348.50 | 284.09 | 529,441 |
| 2022-09-06 | 348.50 | 351.50 | 344.00 | 348.50 | 284.09 | 958,132 |
| 2022-09-05 | 351.50 | 353.50 | 345.00 | 345.00 | 281.23 | 477,933 |
| 2022-09-02 | 344.50 | 357.00 | 344.50 | 357.00 | 291.01 | 661,445 |
| 2022-09-01 | 360.50 | 361.06 | 343.00 | 343.50 | 280.01 | 881,244 |
| 2022-08-31 | 365.50 | 366.00 | 358.50 | 362.00 | 295.09 | 712,572 |
| 2022-08-30 | 365.00 | 371.00 | 362.68 | 365.00 | 297.54 | 873,154 |
| 2022-08-26 | 373.00 | 379.00 | 364.00 | 364.00 | 296.72 | 809,558 |
| 2022-08-25 | 370.00 | 380.50 | 370.00 | 375.50 | 306.10 | 335,459 |
| 2022-08-24 | 390.00 | 390.00 | 370.00 | 375.00 | 305.69 | 499,956 |
| 2022-08-23 | 380.50 | 385.11 | 375.00 | 375.00 | 305.69 | 404,157 |
| 2022-08-22 | 391.50 | 394.46 | 380.50 | 380.50 | 310.17 | 313,103 |
| 2022-08-19 | 394.50 | 401.00 | 391.50 | 391.50 | 319.14 | 298,358 |
| 2022-08-18 | 400.00 | 400.00 | 394.50 | 398.50 | 324.84 | 377,754 |
| 2022-08-17 | 407.50 | 407.50 | 393.00 | 394.00 | 321.18 | 657,716 |
| 2022-08-16 | 405.00 | 407.97 | 404.00 | 406.50 | 331.37 | 512,820 |
| 2022-08-15 | 413.00 | 413.50 | 406.44 | 406.50 | 331.37 | 490,532 |
| 2022-08-12 | 400.50 | 412.95 | 400.50 | 412.00 | 335.85 | 389,348 |
| 2022-08-11 | 410.00 | 410.50 | 404.00 | 407.00 | 331.77 | 436,660 |
| 2022-08-10 | 390.50 | 410.50 | 390.50 | 410.50 | 334.63 | 408,480 |
| 2022-08-09 | 395.00 | 400.00 | 390.50 | 396.00 | 322.81 | 448,414 |
| 2022-08-08 | 390.50 | 401.00 | 390.50 | 397.50 | 324.03 | 348,554 |
| 2022-08-05 | 396.00 | 401.00 | 390.50 | 395.00 | 321.99 | 450,499 |
| 2022-08-04 | 401.50 | 403.13 | 395.50 | 398.00 | 324.44 | 999,464 |
| 2022-08-03 | 388.50 | 399.00 | 388.50 | 398.00 | 324.44 | 672,870 |
| 2022-08-02 | 394.50 | 396.50 | 389.00 | 393.00 | 320.36 | 1,535,276 |
| 2022-08-01 | 404.00 | 404.00 | 394.00 | 397.00 | 323.62 | 387,418 |
| 2022-07-29 | 396.50 | 403.00 | 393.49 | 400.50 | 326.47 | 1,256,281 |
| 2022-07-28 | 387.00 | 396.50 | 387.00 | 396.00 | 322.81 | 450,999 |
| 2022-07-27 | 390.50 | 400.14 | 387.50 | 388.50 | 316.69 | 369,854 |
| 2022-07-26 | 400.00 | 400.00 | 391.50 | 393.50 | 320.77 | 1,008,937 |
| 2022-07-25 | 394.50 | 399.50 | 392.72 | 399.50 | 325.66 | 402,106 |
| 2022-07-22 | 381.50 | 409.00 | 381.50 | 401.50 | 327.29 | 654,640 |
| 2022-07-21 | 390.00 | 393.50 | 385.00 | 393.50 | 320.77 | 419,647 |
| 2022-07-20 | 376.00 | 388.93 | 376.00 | 387.00 | 315.47 | 1,046,390 |
| 2022-07-19 | 367.50 | 381.00 | 367.50 | 381.00 | 310.58 | 723,729 |
| 2022-07-18 | 373.00 | 374.00 | 367.50 | 371.00 | 302.43 | 297,203 |
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.