TR Property Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 476.50 | 481.50 | 468.74 | 477.00 | 375.37 | 368,968 |
| 2021-10-25 | 474.00 | 481.00 | 471.88 | 475.50 | 374.19 | 367,159 |
| 2021-10-22 | 475.00 | 477.88 | 473.14 | 476.00 | 374.58 | 299,780 |
| 2021-10-21 | 475.00 | 476.00 | 470.50 | 472.50 | 371.83 | 378,731 |
| 2021-10-20 | 468.00 | 475.00 | 468.00 | 472.00 | 371.44 | 329,162 |
| 2021-10-19 | 467.50 | 474.00 | 466.50 | 471.00 | 370.65 | 392,975 |
| 2021-10-18 | 467.00 | 468.75 | 466.42 | 468.50 | 368.68 | 325,078 |
| 2021-10-15 | 468.00 | 468.50 | 462.50 | 466.50 | 367.11 | 353,765 |
| 2021-10-14 | 470.00 | 470.00 | 463.13 | 464.50 | 365.53 | 326,110 |
← NewerPage 22 of 22 · 1,269 trading days
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.