TR Property Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 327.00 | 330.50 | 325.50 | 327.50 | 311.11 | 596,777 |
| 2025-11-10 | 324.00 | 326.00 | 322.06 | 325.50 | 309.21 | 802,430 |
| 2025-11-07 | 322.00 | 325.50 | 319.80 | 323.50 | 307.31 | 659,540 |
| 2025-11-06 | 321.50 | 324.00 | 319.00 | 322.00 | 305.88 | 764,947 |
| 2025-11-05 | 319.00 | 325.50 | 319.00 | 321.50 | 305.41 | 383,893 |
| 2025-11-04 | 320.00 | 325.50 | 318.38 | 322.50 | 306.36 | 1,343,688 |
| 2025-11-03 | 321.50 | 327.40 | 320.50 | 321.50 | 305.41 | 1,665,146 |
| 2025-10-31 | 325.00 | 330.50 | 323.50 | 324.50 | 308.26 | 670,037 |
| 2025-10-30 | 325.00 | 333.00 | 323.99 | 325.00 | 308.73 | 467,153 |
| 2025-10-29 | 332.00 | 332.00 | 327.50 | 328.00 | 311.58 | 532,407 |
| 2025-10-28 | 329.00 | 333.50 | 327.00 | 328.50 | 312.06 | 721,226 |
| 2025-10-27 | 335.50 | 335.50 | 328.50 | 331.00 | 314.43 | 1,180,648 |
| 2025-10-24 | 336.00 | 336.00 | 328.84 | 332.00 | 315.38 | 565,505 |
| 2025-10-23 | 329.50 | 335.50 | 329.50 | 332.50 | 315.86 | 402,668 |
| 2025-10-22 | 328.00 | 334.50 | 325.50 | 334.50 | 317.76 | 846,184 |
← NewerPage 5 of 5 · 255 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.