TR Property Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	488.00	490.00	486.00	488.00	388.30	460,538
2022-01-20	492.00	492.34	487.50	490.50	390.28	384,680
2022-01-19	485.00	489.50	484.00	489.00	389.09	284,457
2022-01-18	489.00	493.37	484.55	487.00	387.50	665,078
2022-01-17	496.00	496.35	492.35	494.00	393.07	485,583
2022-01-14	489.00	496.76	489.00	495.00	393.87	483,040
2022-01-13	491.50	495.81	490.00	493.00	392.27	354,023
2022-01-12	490.50	492.00	487.25	490.00	389.89	321,200
2022-01-11	496.00	496.00	486.60	487.50	387.90	441,055
2022-01-10	495.00	498.83	487.98	490.50	390.28	431,580
2022-01-07	502.00	502.00	496.00	496.50	395.06	410,176
2022-01-06	498.00	502.00	496.00	500.00	397.84	738,898
2022-01-05	500.00	502.00	498.46	502.00	399.44	647,790
2022-01-04	495.00	502.86	494.76	499.50	397.45	450,955
2021-12-31	495.00	495.00	489.50	494.50	393.47	85,850
2021-12-30	490.50	493.50	489.00	491.00	390.68	207,295
2021-12-29	488.50	494.06	486.25	489.00	389.09	384,192
2021-12-24	484.00	489.02	483.50	488.50	388.69	141,499
2021-12-23	489.00	489.00	481.75	486.00	386.70	300,429
2021-12-22	482.00	484.78	479.00	479.00	381.13	318,215
2021-12-21	488.00	488.00	482.00	482.00	383.52	372,035
2021-12-20	476.00	482.50	472.00	480.00	381.93	683,015
2021-12-17	479.00	484.00	476.40	484.00	385.11	455,445
2021-12-16	479.00	483.00	477.00	477.50	379.94	649,786
2021-12-15	483.50	483.50	478.60	482.00	379.30	661,833
2021-12-14	488.50	493.50	479.50	479.50	377.34	768,672
2021-12-13	492.00	494.60	485.00	486.00	382.45	405,845
2021-12-10	490.00	492.72	487.46	491.00	386.39	346,626
2021-12-09	495.00	495.00	488.45	491.00	386.39	333,479
2021-12-08	490.00	496.00	490.00	492.00	387.17	532,823
2021-12-07	496.00	496.00	489.50	490.00	385.60	461,604
2021-12-06	493.50	493.50	487.00	487.50	383.63	454,476
2021-12-03	492.50	492.50	486.00	489.00	384.81	392,585
2021-12-02	492.00	492.00	484.50	488.00	384.03	263,962
2021-12-01	488.00	493.00	488.00	493.00	387.96	302,312
2021-11-30	490.50	493.97	486.83	487.00	383.24	851,477
2021-11-29	485.50	495.50	485.50	495.00	389.53	646,384
2021-11-26	489.00	492.25	480.00	481.50	378.91	618,169
2021-11-25	498.50	499.00	493.74	499.00	392.68	245,369
2021-11-24	496.50	500.00	492.50	492.50	387.57	581,549
2021-11-23	499.00	499.50	495.69	497.00	391.11	285,551
2021-11-22	493.00	507.00	493.00	503.00	395.83	384,339
2021-11-19	502.00	504.00	495.00	504.00	396.62	313,167
2021-11-18	500.00	502.00	494.45	502.00	395.04	265,184
2021-11-17	496.50	502.00	496.00	496.50	390.71	359,807
2021-11-16	495.50	502.00	495.50	502.00	395.04	408,907
2021-11-15	498.00	499.50	496.25	497.50	391.50	338,695
2021-11-12	494.50	498.38	493.56	494.50	389.14	216,907
2021-11-11	503.00	503.00	496.00	496.00	390.32	307,940
2021-11-10	504.00	504.00	495.50	496.50	390.71	281,682
2021-11-09	504.00	504.00	497.00	497.00	391.11	535,268
2021-11-08	505.00	506.00	499.00	501.00	394.26	343,299
2021-11-05	507.00	508.56	501.00	504.00	396.62	415,520
2021-11-04	492.00	526.00	490.27	504.00	396.62	411,590
2021-11-03	492.00	492.18	487.61	491.50	386.78	338,203
2021-11-02	486.00	493.00	486.00	493.00	387.96	230,382
2021-11-01	492.50	493.97	485.62	491.50	386.78	400,859
2021-10-29	489.00	492.13	485.50	487.00	383.24	337,623
2021-10-28	486.00	492.50	475.50	489.50	385.21	472,709
2021-10-27	483.00	488.00	478.93	488.00	384.03	577,732

← NewerPage 21 of 22 · 1,269 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.