TR Property Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-21 | 320.00 | 327.73 | 320.00 | 327.00 | 310.63 | 661,739 |
| 2025-10-20 | 322.00 | 326.00 | 318.50 | 322.50 | 306.36 | 643,117 |
| 2025-10-17 | 318.00 | 325.00 | 316.36 | 322.50 | 306.36 | 602,187 |
| 2025-10-16 | 320.50 | 325.00 | 319.00 | 323.00 | 306.83 | 427,658 |
| 2025-10-15 | 323.50 | 324.50 | 319.75 | 322.00 | 305.88 | 446,918 |
| 2025-10-14 | 310.00 | 323.00 | 310.00 | 322.50 | 306.36 | 514,270 |
| 2025-10-13 | 313.00 | 319.00 | 310.50 | 319.00 | 303.03 | 620,954 |
| 2025-10-10 | 310.50 | 318.00 | 310.50 | 311.50 | 295.91 | 714,156 |
| 2025-10-09 | 310.00 | 314.50 | 310.00 | 312.00 | 296.38 | 448,475 |
| 2025-10-08 | 314.00 | 316.00 | 310.90 | 312.00 | 296.38 | 589,841 |
| 2025-10-07 | 315.00 | 318.11 | 314.00 | 314.00 | 298.28 | 825,337 |
| 2025-10-06 | 320.00 | 324.00 | 315.50 | 315.50 | 299.71 | 750,465 |
| 2025-10-03 | 322.00 | 322.50 | 318.50 | 322.00 | 305.88 | 541,957 |
| 2025-10-02 | 313.50 | 321.50 | 313.50 | 319.00 | 303.03 | 1,435,497 |
| 2025-10-01 | 322.00 | 322.00 | 318.00 | 320.50 | 304.46 | 1,408,957 |
| 2025-09-30 | 314.50 | 321.50 | 314.50 | 320.50 | 304.46 | 599,057 |
| 2025-09-29 | 315.50 | 319.50 | 313.00 | 319.50 | 303.51 | 656,035 |
| 2025-09-26 | 313.00 | 316.50 | 312.50 | 314.00 | 298.28 | 473,865 |
| 2025-09-25 | 314.00 | 317.50 | 312.81 | 313.50 | 297.81 | 517,889 |
| 2025-09-24 | 316.00 | 320.00 | 313.00 | 316.00 | 300.18 | 374,114 |
| 2025-09-23 | 313.00 | 318.50 | 313.00 | 316.50 | 300.66 | 581,533 |
| 2025-09-22 | 316.00 | 317.00 | 313.00 | 314.00 | 298.28 | 613,752 |
| 2025-09-19 | 318.00 | 319.50 | 315.00 | 315.50 | 299.71 | 571,181 |
| 2025-09-18 | 315.50 | 319.50 | 313.00 | 316.00 | 300.18 | 559,186 |
| 2025-09-17 | 316.50 | 320.50 | 315.00 | 318.00 | 302.08 | 524,115 |
| 2025-09-16 | 317.50 | 321.50 | 315.00 | 315.00 | 299.23 | 484,133 |
| 2025-09-15 | 315.50 | 321.50 | 313.22 | 319.00 | 303.03 | 576,444 |
| 2025-09-12 | 314.50 | 319.50 | 314.50 | 316.00 | 300.18 | 361,196 |
| 2025-09-11 | 315.50 | 318.50 | 314.19 | 314.50 | 298.76 | 571,353 |
| 2025-09-10 | 322.00 | 322.00 | 315.00 | 315.50 | 299.71 | 1,129,061 |
| 2025-09-09 | 321.50 | 322.00 | 317.50 | 317.50 | 301.61 | 384,939 |
| 2025-09-08 | 320.50 | 321.50 | 318.00 | 318.00 | 302.08 | 337,224 |
| 2025-09-05 | 311.00 | 320.62 | 311.00 | 319.50 | 303.51 | 422,303 |
| 2025-09-04 | 314.00 | 316.50 | 310.00 | 314.00 | 298.28 | 344,350 |
| 2025-09-03 | 308.50 | 313.50 | 307.00 | 313.50 | 297.81 | 908,207 |
| 2025-09-02 | 319.00 | 324.87 | 309.50 | 311.00 | 295.43 | 767,307 |
| 2025-09-01 | 321.50 | 324.50 | 318.00 | 320.00 | 303.98 | 412,771 |
| 2025-08-29 | 321.50 | 327.00 | 319.00 | 321.00 | 304.93 | 495,224 |
| 2025-08-28 | 321.50 | 325.00 | 319.50 | 321.00 | 304.93 | 618,849 |
| 2025-08-27 | 325.50 | 327.83 | 322.30 | 322.50 | 306.36 | 411,653 |
| 2025-08-26 | 328.50 | 329.50 | 323.50 | 325.00 | 308.73 | 428,125 |
| 2025-08-22 | 322.00 | 331.00 | 321.50 | 331.00 | 314.43 | 469,493 |
| 2025-08-21 | 327.00 | 328.00 | 323.00 | 324.50 | 308.26 | 564,815 |
| 2025-08-20 | 323.00 | 328.00 | 321.50 | 327.50 | 311.11 | 481,303 |
| 2025-08-19 | 324.50 | 329.00 | 322.50 | 324.50 | 308.26 | 354,195 |
| 2025-08-18 | 325.00 | 328.00 | 322.50 | 323.00 | 306.83 | 539,347 |
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.