TR Property Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 359.50 | 372.00 | 356.00 | 372.00 | 303.24 | 354,557 |
| 2022-07-14 | 363.50 | 368.00 | 354.50 | 356.50 | 290.61 | 372,863 |
| 2022-07-13 | 362.50 | 368.50 | 357.78 | 364.50 | 297.13 | 492,288 |
| 2022-07-12 | 360.00 | 371.00 | 356.50 | 367.00 | 299.17 | 288,574 |
| 2022-07-11 | 365.00 | 367.75 | 363.04 | 364.00 | 296.72 | 507,185 |
| 2022-07-08 | 367.50 | 369.68 | 365.04 | 367.00 | 299.17 | 415,457 |
| 2022-07-07 | 367.00 | 370.00 | 362.40 | 368.50 | 300.39 | 306,851 |
| 2022-07-06 | 354.50 | 366.50 | 354.50 | 363.00 | 295.91 | 547,064 |
| 2022-07-05 | 358.00 | 367.00 | 351.91 | 354.50 | 288.98 | 591,352 |
| 2022-07-04 | 370.00 | 372.35 | 357.32 | 359.50 | 293.05 | 341,916 |
| 2022-07-01 | 370.00 | 374.00 | 365.76 | 368.00 | 299.98 | 466,993 |
| 2022-06-30 | 370.00 | 375.00 | 361.50 | 370.50 | 302.02 | 546,729 |
| 2022-06-29 | 386.00 | 390.00 | 379.50 | 382.00 | 311.39 | 688,174 |
| 2022-06-28 | 392.00 | 396.26 | 390.00 | 393.50 | 320.77 | 570,749 |
| 2022-06-27 | 388.00 | 393.50 | 383.00 | 391.00 | 318.73 | 879,155 |
| 2022-06-24 | 379.00 | 385.50 | 372.00 | 385.50 | 314.25 | 562,392 |
| 2022-06-23 | 378.00 | 378.42 | 366.00 | 371.00 | 302.43 | 419,809 |
| 2022-06-22 | 384.50 | 386.66 | 376.50 | 385.00 | 306.34 | 439,453 |
| 2022-06-21 | 400.00 | 400.00 | 388.00 | 388.00 | 308.73 | 259,599 |
| 2022-06-20 | 390.50 | 399.61 | 390.50 | 391.50 | 311.51 | 386,193 |
| 2022-06-17 | 381.00 | 399.48 | 381.00 | 396.50 | 315.49 | 596,685 |
| 2022-06-16 | 395.50 | 402.25 | 382.00 | 385.00 | 306.34 | 839,888 |
| 2022-06-15 | 402.50 | 405.00 | 396.58 | 401.00 | 319.07 | 672,950 |
| 2022-06-14 | 400.00 | 400.00 | 386.00 | 390.00 | 310.32 | 750,845 |
| 2022-06-13 | 402.00 | 406.55 | 391.63 | 392.00 | 311.91 | 571,179 |
| 2022-06-10 | 408.50 | 415.38 | 404.50 | 406.00 | 323.05 | 1,181,692 |
| 2022-06-09 | 419.50 | 419.50 | 413.00 | 414.00 | 329.41 | 1,188,405 |
| 2022-06-08 | 407.50 | 421.00 | 407.50 | 416.50 | 331.40 | 459,824 |
| 2022-06-07 | 413.00 | 415.00 | 409.00 | 412.00 | 327.82 | 663,107 |
| 2022-06-06 | 404.50 | 411.96 | 403.00 | 410.50 | 326.63 | 655,500 |
| 2022-06-01 | 407.50 | 415.50 | 400.50 | 401.00 | 319.07 | 579,261 |
| 2022-05-31 | 407.00 | 420.11 | 402.00 | 409.00 | 325.44 | 1,116,449 |
| 2022-05-30 | 412.00 | 420.50 | 407.50 | 419.50 | 333.79 | 502,868 |
| 2022-05-27 | 401.50 | 411.00 | 401.50 | 409.50 | 325.83 | 512,604 |
| 2022-05-26 | 402.50 | 405.75 | 400.08 | 401.50 | 319.47 | 1,187,080 |
| 2022-05-25 | 410.00 | 415.50 | 401.50 | 404.50 | 321.86 | 492,405 |
| 2022-05-24 | 413.00 | 414.50 | 404.50 | 406.00 | 323.05 | 508,017 |
| 2022-05-23 | 412.00 | 416.70 | 408.00 | 416.00 | 331.01 | 271,384 |
| 2022-05-20 | 411.00 | 417.00 | 406.50 | 408.50 | 325.04 | 420,544 |
| 2022-05-19 | 403.50 | 407.24 | 398.00 | 405.50 | 322.65 | 539,329 |
| 2022-05-18 | 406.00 | 415.00 | 405.45 | 411.50 | 327.43 | 455,785 |
| 2022-05-17 | 404.00 | 411.00 | 404.00 | 407.00 | 323.84 | 435,064 |
| 2022-05-16 | 402.50 | 409.44 | 401.00 | 405.00 | 322.25 | 392,570 |
| 2022-05-13 | 407.00 | 407.00 | 400.00 | 404.50 | 321.86 | 309,031 |
| 2022-05-12 | 406.50 | 406.50 | 395.00 | 400.00 | 318.28 | 504,534 |
| 2022-05-11 | 412.00 | 412.00 | 401.60 | 406.50 | 323.45 | 866,421 |
| 2022-05-10 | 400.00 | 406.00 | 399.50 | 401.50 | 319.47 | 728,466 |
| 2022-05-09 | 411.50 | 422.00 | 394.03 | 397.50 | 316.29 | 609,875 |
| 2022-05-06 | 422.00 | 427.50 | 406.00 | 412.00 | 327.82 | 570,878 |
| 2022-05-05 | 421.50 | 435.00 | 421.50 | 423.50 | 336.97 | 531,674 |
| 2022-05-04 | 436.00 | 438.50 | 417.91 | 418.00 | 332.60 | 571,004 |
| 2022-05-03 | 444.00 | 445.31 | 428.00 | 428.00 | 340.55 | 539,671 |
| 2022-04-29 | 454.00 | 458.20 | 443.00 | 443.00 | 352.49 | 378,864 |
| 2022-04-28 | 453.00 | 456.96 | 447.50 | 447.50 | 356.07 | 439,815 |
| 2022-04-27 | 446.00 | 452.87 | 446.00 | 447.00 | 355.67 | 318,862 |
| 2022-04-26 | 449.00 | 457.46 | 446.50 | 449.00 | 357.26 | 373,075 |
| 2022-04-25 | 457.00 | 457.00 | 444.50 | 449.50 | 357.66 | 579,458 |
| 2022-04-22 | 458.50 | 463.94 | 454.00 | 454.00 | 361.24 | 624,113 |
| 2022-04-21 | 459.00 | 466.50 | 453.00 | 464.50 | 369.60 | 415,996 |
| 2022-04-20 | 450.00 | 457.50 | 449.72 | 457.50 | 364.03 | 640,377 |
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.