TR Property Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 323.00 | 326.00 | 318.50 | 322.00 | 296.58 | 1,147,602 |
| 2025-05-21 | 324.00 | 325.50 | 320.50 | 324.50 | 298.88 | 553,747 |
| 2025-05-20 | 320.00 | 325.05 | 314.64 | 324.50 | 298.88 | 607,913 |
| 2025-05-19 | 315.00 | 321.26 | 314.00 | 321.00 | 295.66 | 428,123 |
| 2025-05-16 | 316.00 | 321.00 | 313.48 | 318.00 | 292.89 | 353,533 |
| 2025-05-15 | 314.50 | 318.50 | 312.00 | 315.00 | 290.13 | 896,662 |
| 2025-05-14 | 316.00 | 321.42 | 312.50 | 312.50 | 287.83 | 522,074 |
| 2025-05-13 | 321.00 | 322.00 | 315.50 | 316.00 | 291.05 | 525,941 |
| 2025-05-12 | 321.50 | 323.50 | 317.50 | 319.00 | 293.82 | 962,195 |
| 2025-05-09 | 317.00 | 323.00 | 317.00 | 320.50 | 295.20 | 258,928 |
| 2025-05-08 | 321.50 | 326.28 | 318.70 | 320.00 | 294.74 | 1,728,996 |
| 2025-05-07 | 316.00 | 324.60 | 316.00 | 322.50 | 297.04 | 723,834 |
| 2025-05-06 | 323.00 | 323.50 | 318.50 | 323.50 | 297.96 | 620,751 |
| 2025-05-02 | 318.50 | 322.50 | 318.50 | 321.00 | 295.66 | 369,964 |
| 2025-05-01 | 312.50 | 320.80 | 312.00 | 320.00 | 294.74 | 365,290 |
| 2025-04-30 | 312.50 | 317.50 | 308.64 | 316.50 | 291.51 | 549,334 |
| 2025-04-29 | 312.00 | 314.50 | 306.00 | 312.50 | 287.83 | 373,417 |
| 2025-04-28 | 312.00 | 313.00 | 308.00 | 310.00 | 285.53 | 550,125 |
| 2025-04-25 | 303.50 | 312.86 | 303.50 | 310.00 | 285.53 | 428,522 |
| 2025-04-24 | 306.00 | 312.50 | 305.17 | 309.00 | 284.60 | 370,151 |
| 2025-04-23 | 313.00 | 313.00 | 308.00 | 308.50 | 284.14 | 566,077 |
| 2025-04-22 | 302.00 | 313.00 | 302.00 | 311.00 | 286.45 | 848,704 |
| 2025-04-17 | 306.00 | 310.00 | 303.08 | 310.00 | 285.53 | 650,392 |
| 2025-04-16 | 295.00 | 306.00 | 295.00 | 306.00 | 281.84 | 444,661 |
| 2025-04-15 | 296.00 | 302.50 | 291.57 | 301.00 | 277.24 | 756,304 |
| 2025-04-14 | 288.50 | 295.51 | 285.37 | 295.00 | 271.71 | 754,067 |
| 2025-04-11 | 285.00 | 292.50 | 282.50 | 290.50 | 267.57 | 384,056 |
| 2025-04-10 | 291.00 | 293.50 | 283.00 | 285.00 | 262.50 | 2,168,420 |
| 2025-04-09 | 274.50 | 285.00 | 273.82 | 277.50 | 255.59 | 727,762 |
| 2025-04-08 | 281.00 | 291.00 | 280.50 | 286.00 | 263.42 | 920,113 |
| 2025-04-07 | 285.00 | 293.46 | 273.70 | 282.50 | 260.20 | 1,441,063 |
| 2025-04-04 | 304.00 | 305.28 | 290.00 | 290.50 | 267.57 | 1,144,516 |
| 2025-04-03 | 293.50 | 304.00 | 293.00 | 304.00 | 280.00 | 1,149,157 |
| 2025-04-02 | 294.00 | 297.98 | 294.00 | 296.00 | 272.63 | 685,578 |
| 2025-04-01 | 295.50 | 299.00 | 295.00 | 298.00 | 274.47 | 848,329 |
| 2025-03-31 | 293.00 | 298.15 | 291.50 | 294.00 | 270.79 | 1,017,321 |
| 2025-03-28 | 293.00 | 298.38 | 293.00 | 297.50 | 274.01 | 901,714 |
| 2025-03-27 | 292.50 | 297.73 | 291.00 | 293.50 | 270.33 | 557,039 |
| 2025-03-26 | 290.50 | 297.50 | 290.50 | 293.50 | 270.33 | 615,225 |
| 2025-03-25 | 290.00 | 294.50 | 290.00 | 292.00 | 268.95 | 1,114,717 |
| 2025-03-24 | 297.50 | 299.00 | 290.00 | 291.50 | 268.49 | 667,016 |
| 2025-03-21 | 294.00 | 297.00 | 293.50 | 295.00 | 271.71 | 1,218,493 |
| 2025-03-20 | 292.00 | 298.50 | 292.00 | 295.50 | 272.17 | 1,042,801 |
| 2025-03-19 | 295.00 | 298.50 | 294.14 | 295.00 | 271.71 | 833,297 |
| 2025-03-18 | 294.50 | 299.50 | 294.00 | 295.00 | 271.71 | 1,921,340 |
| 2025-03-17 | 298.00 | 299.50 | 293.04 | 297.00 | 273.55 | 462,177 |
| 2025-03-14 | 292.00 | 298.50 | 292.00 | 296.00 | 272.63 | 407,569 |
| 2025-03-13 | 297.50 | 298.00 | 293.00 | 293.00 | 269.87 | 567,871 |
| 2025-03-12 | 297.50 | 301.21 | 295.00 | 295.00 | 271.71 | 1,136,241 |
| 2025-03-11 | 298.00 | 299.00 | 292.50 | 295.00 | 271.71 | 721,333 |
| 2025-03-10 | 297.00 | 298.50 | 293.00 | 294.50 | 271.25 | 571,393 |
| 2025-03-07 | 286.50 | 295.56 | 286.50 | 294.50 | 271.25 | 702,178 |
| 2025-03-06 | 297.50 | 298.00 | 286.00 | 289.50 | 266.64 | 665,950 |
| 2025-03-05 | 301.00 | 305.50 | 295.50 | 295.50 | 272.17 | 558,951 |
| 2025-03-04 | 299.00 | 302.50 | 298.67 | 299.50 | 275.85 | 681,637 |
| 2025-03-03 | 304.00 | 305.80 | 297.50 | 301.00 | 277.24 | 1,662,516 |
| 2025-02-28 | 301.00 | 305.50 | 300.50 | 301.00 | 277.24 | 656,046 |
| 2025-02-27 | 302.00 | 307.00 | 302.00 | 304.50 | 280.46 | 488,463 |
| 2025-02-26 | 301.00 | 308.50 | 301.00 | 304.00 | 280.00 | 441,144 |
| 2025-02-25 | 308.50 | 308.50 | 301.33 | 302.50 | 278.62 | 541,587 |
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.