TR Property Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 324.00 | 330.00 | 323.00 | 324.50 | 308.26 | 889,551 |
| 2025-08-14 | 323.00 | 328.50 | 323.00 | 325.00 | 308.73 | 720,944 |
| 2025-08-13 | 324.00 | 328.66 | 323.50 | 325.50 | 309.21 | 701,417 |
| 2025-08-12 | 332.00 | 332.50 | 324.50 | 324.50 | 308.26 | 451,576 |
| 2025-08-11 | 323.50 | 333.00 | 323.50 | 329.00 | 312.53 | 300,625 |
| 2025-08-08 | 333.00 | 333.00 | 325.50 | 330.50 | 313.96 | 329,447 |
| 2025-08-07 | 324.50 | 332.50 | 324.50 | 330.00 | 313.48 | 607,275 |
| 2025-08-06 | 324.50 | 331.00 | 324.00 | 331.00 | 314.43 | 689,981 |
| 2025-08-05 | 330.00 | 330.00 | 324.00 | 326.00 | 309.68 | 446,630 |
| 2025-08-04 | 326.00 | 328.50 | 323.50 | 325.00 | 308.73 | 550,496 |
| 2025-08-01 | 324.00 | 327.50 | 322.00 | 325.00 | 308.73 | 786,488 |
| 2025-07-31 | 323.50 | 329.00 | 323.48 | 328.00 | 311.58 | 684,776 |
| 2025-07-30 | 322.00 | 329.50 | 322.00 | 325.00 | 308.73 | 772,223 |
| 2025-07-29 | 331.50 | 331.50 | 322.00 | 324.00 | 307.78 | 1,159,564 |
| 2025-07-28 | 331.00 | 333.50 | 327.00 | 327.00 | 310.63 | 430,911 |
| 2025-07-25 | 330.00 | 333.50 | 327.00 | 330.00 | 313.48 | 490,405 |
| 2025-07-24 | 328.00 | 333.50 | 328.00 | 333.00 | 316.33 | 438,653 |
| 2025-07-23 | 329.00 | 333.00 | 327.92 | 331.50 | 314.91 | 602,111 |
| 2025-07-22 | 328.50 | 332.61 | 328.38 | 331.00 | 314.43 | 617,780 |
| 2025-07-21 | 328.72 | 330.50 | 321.00 | 330.00 | 313.48 | 327,087 |
| 2025-07-18 | 325.00 | 325.50 | 322.50 | 324.50 | 308.26 | 445,165 |
| 2025-07-17 | 322.50 | 325.00 | 321.50 | 323.50 | 307.31 | 568,810 |
| 2025-07-16 | 324.00 | 327.00 | 322.00 | 322.50 | 306.36 | 728,658 |
| 2025-07-15 | 323.00 | 329.75 | 323.00 | 327.00 | 310.63 | 703,212 |
| 2025-07-14 | 323.00 | 327.00 | 323.00 | 327.00 | 310.63 | 440,763 |
| 2025-07-11 | 325.00 | 330.00 | 323.50 | 325.50 | 309.21 | 333,296 |
| 2025-07-10 | 325.00 | 329.00 | 325.00 | 326.00 | 309.68 | 525,408 |
| 2025-07-09 | 325.00 | 330.79 | 325.00 | 326.00 | 309.68 | 382,016 |
| 2025-07-08 | 327.00 | 330.50 | 325.00 | 325.50 | 309.21 | 938,128 |
| 2025-07-07 | 327.00 | 337.00 | 327.00 | 328.50 | 312.06 | 607,847 |
| 2025-07-04 | 329.50 | 335.00 | 328.00 | 329.50 | 313.01 | 223,356 |
| 2025-07-03 | 328.50 | 334.88 | 328.00 | 332.00 | 315.38 | 482,847 |
| 2025-07-02 | 333.00 | 339.00 | 329.00 | 331.50 | 314.91 | 638,366 |
| 2025-07-01 | 337.00 | 339.50 | 332.06 | 338.00 | 321.08 | 398,548 |
| 2025-06-30 | 334.00 | 337.00 | 330.79 | 335.00 | 318.23 | 334,651 |
| 2025-06-27 | 330.50 | 333.73 | 328.00 | 332.00 | 315.38 | 588,529 |
| 2025-06-26 | 340.50 | 340.50 | 329.00 | 329.00 | 312.53 | 779,884 |
| 2025-06-25 | 338.00 | 343.00 | 336.00 | 337.00 | 310.39 | 689,201 |
| 2025-06-24 | 336.50 | 342.00 | 336.50 | 338.50 | 311.78 | 670,271 |
| 2025-06-23 | 333.00 | 338.50 | 333.00 | 336.50 | 309.93 | 786,383 |
| 2025-06-20 | 332.50 | 339.00 | 332.50 | 336.50 | 309.93 | 1,101,805 |
| 2025-06-19 | 338.00 | 338.35 | 332.00 | 332.50 | 306.25 | 434,640 |
| 2025-06-18 | 332.50 | 338.00 | 327.50 | 338.00 | 311.32 | 451,299 |
| 2025-06-17 | 332.50 | 334.50 | 327.00 | 333.50 | 307.17 | 482,475 |
| 2025-06-16 | 327.00 | 334.00 | 326.21 | 332.00 | 305.79 | 497,378 |
| 2025-06-13 | 333.00 | 333.00 | 329.00 | 330.00 | 303.95 | 421,967 |
| 2025-06-12 | 332.00 | 338.00 | 330.50 | 332.50 | 306.25 | 358,149 |
| 2025-06-11 | 331.00 | 337.00 | 330.50 | 333.00 | 306.71 | 920,799 |
| 2025-06-10 | 334.50 | 336.50 | 329.58 | 335.50 | 309.01 | 597,048 |
| 2025-06-09 | 330.50 | 334.00 | 327.00 | 332.00 | 305.79 | 803,104 |
| 2025-06-06 | 328.00 | 335.00 | 328.00 | 330.00 | 303.95 | 701,060 |
| 2025-06-05 | 335.00 | 335.00 | 328.50 | 329.50 | 303.49 | 410,781 |
| 2025-06-04 | 330.00 | 336.50 | 328.92 | 332.00 | 305.79 | 468,845 |
| 2025-06-03 | 329.50 | 336.50 | 329.50 | 330.50 | 304.41 | 392,874 |
| 2025-06-02 | 333.00 | 335.50 | 330.00 | 332.50 | 306.25 | 358,094 |
| 2025-05-30 | 332.50 | 335.50 | 323.70 | 334.50 | 308.09 | 759,433 |
| 2025-05-29 | 326.00 | 331.50 | 320.50 | 331.00 | 304.87 | 727,672 |
| 2025-05-28 | 324.00 | 327.50 | 321.50 | 324.50 | 298.88 | 621,174 |
| 2025-05-27 | 321.00 | 325.50 | 319.50 | 324.00 | 298.42 | 897,307 |
| 2025-05-23 | 320.50 | 325.00 | 314.50 | 319.50 | 294.28 | 327,210 |
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.