TR Property Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 455.50 | 460.50 | 449.00 | 449.00 | 357.26 | 445,521 |
| 2022-04-14 | 450.50 | 457.50 | 445.00 | 457.50 | 364.03 | 638,151 |
| 2022-04-13 | 452.00 | 457.70 | 451.00 | 454.50 | 361.64 | 434,160 |
| 2022-04-12 | 470.00 | 470.00 | 452.00 | 455.50 | 362.44 | 440,543 |
| 2022-04-11 | 462.00 | 467.72 | 457.50 | 459.50 | 365.62 | 723,072 |
| 2022-04-08 | 471.00 | 471.85 | 462.50 | 467.00 | 371.59 | 457,258 |
| 2022-04-07 | 474.00 | 474.00 | 460.00 | 462.00 | 367.61 | 466,879 |
| 2022-04-06 | 470.00 | 470.00 | 458.50 | 464.00 | 369.20 | 539,072 |
| 2022-04-05 | 461.00 | 487.50 | 461.00 | 467.50 | 371.98 | 816,729 |
| 2022-04-04 | 468.00 | 471.00 | 464.50 | 465.50 | 370.39 | 815,907 |
| 2022-04-01 | 449.50 | 467.50 | 449.50 | 467.50 | 371.98 | 513,074 |
| 2022-03-31 | 451.50 | 459.50 | 448.58 | 456.50 | 363.23 | 489,334 |
| 2022-03-30 | 455.00 | 455.00 | 440.00 | 449.00 | 357.26 | 1,797,764 |
| 2022-03-29 | 447.00 | 453.50 | 445.98 | 448.00 | 356.47 | 897,000 |
| 2022-03-28 | 444.50 | 450.00 | 440.54 | 444.00 | 353.29 | 959,143 |
| 2022-03-25 | 431.50 | 448.00 | 431.50 | 445.00 | 354.08 | 1,205,149 |
| 2022-03-24 | 439.00 | 447.37 | 434.50 | 435.00 | 346.12 | 1,342,272 |
| 2022-03-23 | 458.00 | 461.13 | 439.00 | 439.00 | 349.31 | 872,194 |
| 2022-03-22 | 467.00 | 467.00 | 455.72 | 457.50 | 364.03 | 316,956 |
| 2022-03-21 | 463.00 | 464.50 | 455.85 | 457.00 | 363.63 | 369,015 |
| 2022-03-18 | 467.00 | 473.50 | 457.50 | 464.00 | 369.20 | 509,559 |
| 2022-03-17 | 465.00 | 472.72 | 463.00 | 465.00 | 369.99 | 601,682 |
| 2022-03-16 | 457.00 | 472.00 | 454.94 | 468.50 | 372.78 | 922,981 |
| 2022-03-15 | 453.50 | 454.00 | 447.45 | 448.00 | 356.47 | 367,397 |
| 2022-03-14 | 454.00 | 461.89 | 453.00 | 458.00 | 364.43 | 434,052 |
| 2022-03-11 | 448.00 | 460.00 | 444.50 | 451.50 | 359.25 | 370,255 |
| 2022-03-10 | 435.00 | 448.00 | 432.47 | 445.00 | 354.08 | 505,286 |
| 2022-03-09 | 417.00 | 440.00 | 417.00 | 440.00 | 350.10 | 337,858 |
| 2022-03-08 | 409.00 | 422.50 | 403.00 | 416.50 | 331.40 | 377,776 |
| 2022-03-07 | 416.50 | 422.44 | 389.51 | 414.50 | 329.81 | 710,540 |
| 2022-03-04 | 435.00 | 438.00 | 418.50 | 419.00 | 333.39 | 593,732 |
| 2022-03-03 | 457.50 | 459.00 | 435.52 | 436.00 | 346.92 | 547,597 |
| 2022-03-02 | 450.00 | 456.50 | 450.00 | 454.50 | 361.64 | 406,957 |
| 2022-03-01 | 456.00 | 458.00 | 447.50 | 450.00 | 358.06 | 300,877 |
| 2022-02-28 | 448.50 | 459.50 | 448.50 | 456.50 | 363.23 | 452,031 |
| 2022-02-25 | 438.00 | 460.00 | 437.10 | 460.00 | 366.02 | 545,731 |
| 2022-02-24 | 440.00 | 442.50 | 421.60 | 429.50 | 341.75 | 511,433 |
| 2022-02-23 | 450.00 | 451.50 | 443.50 | 443.50 | 352.89 | 447,455 |
| 2022-02-22 | 449.50 | 455.50 | 446.50 | 447.50 | 356.07 | 532,096 |
| 2022-02-21 | 474.50 | 474.50 | 455.00 | 455.00 | 362.04 | 342,535 |
| 2022-02-18 | 472.00 | 474.00 | 466.00 | 466.00 | 370.79 | 342,009 |
| 2022-02-17 | 480.00 | 480.00 | 472.00 | 473.00 | 376.36 | 397,384 |
| 2022-02-16 | 474.50 | 479.50 | 473.00 | 477.00 | 379.54 | 391,087 |
| 2022-02-15 | 475.00 | 479.93 | 471.50 | 476.00 | 378.75 | 374,402 |
| 2022-02-14 | 475.50 | 479.50 | 468.31 | 473.00 | 376.36 | 436,070 |
| 2022-02-11 | 482.50 | 482.50 | 475.00 | 482.00 | 383.52 | 414,021 |
| 2022-02-10 | 478.00 | 483.00 | 474.00 | 483.00 | 384.32 | 421,577 |
| 2022-02-09 | 468.00 | 477.13 | 468.00 | 476.00 | 378.75 | 366,469 |
| 2022-02-08 | 473.00 | 473.00 | 465.56 | 469.50 | 373.58 | 354,995 |
| 2022-02-07 | 476.50 | 478.90 | 469.55 | 471.00 | 374.77 | 366,588 |
| 2022-02-04 | 478.50 | 483.00 | 472.00 | 472.00 | 375.56 | 602,977 |
| 2022-02-03 | 491.00 | 491.00 | 478.50 | 478.50 | 380.74 | 1,641,406 |
| 2022-02-02 | 490.00 | 491.50 | 485.00 | 485.00 | 385.91 | 1,399,116 |
| 2022-02-01 | 492.00 | 496.00 | 488.68 | 490.50 | 390.28 | 584,060 |
| 2022-01-31 | 488.50 | 492.00 | 487.50 | 491.00 | 390.68 | 454,416 |
| 2022-01-28 | 486.50 | 490.79 | 482.88 | 485.00 | 385.91 | 539,605 |
| 2022-01-27 | 479.00 | 493.00 | 479.00 | 490.50 | 390.28 | 429,966 |
| 2022-01-26 | 485.00 | 491.72 | 481.84 | 489.50 | 389.49 | 464,239 |
| 2022-01-25 | 477.50 | 485.50 | 476.44 | 481.00 | 382.73 | 347,180 |
| 2022-01-24 | 490.00 | 490.00 | 473.72 | 477.00 | 379.54 | 554,410 |
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.