TR Property Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 302.50 | 308.00 | 301.50 | 301.50 | 277.70 | 705,289 |
| 2025-02-21 | 301.50 | 308.00 | 301.50 | 302.50 | 278.62 | 375,803 |
| 2025-02-20 | 300.50 | 307.00 | 300.50 | 302.50 | 278.62 | 658,275 |
| 2025-02-19 | 305.50 | 310.50 | 301.24 | 303.50 | 279.54 | 575,430 |
| 2025-02-18 | 309.50 | 309.50 | 303.60 | 307.00 | 282.76 | 448,807 |
| 2025-02-17 | 310.00 | 312.33 | 306.28 | 307.00 | 282.76 | 520,829 |
| 2025-02-14 | 310.50 | 314.00 | 308.00 | 310.00 | 285.53 | 895,991 |
| 2025-02-13 | 307.00 | 314.50 | 307.00 | 309.00 | 284.60 | 478,429 |
| 2025-02-12 | 308.50 | 314.57 | 308.00 | 308.00 | 283.68 | 558,067 |
| 2025-02-11 | 312.00 | 314.00 | 310.00 | 310.50 | 285.99 | 399,350 |
| 2025-02-10 | 310.46 | 314.00 | 306.00 | 313.00 | 288.29 | 698,054 |
| 2025-02-07 | 306.00 | 312.50 | 306.00 | 307.50 | 283.22 | 650,490 |
| 2025-02-06 | 308.00 | 312.95 | 306.00 | 309.00 | 284.60 | 986,205 |
| 2025-02-05 | 298.00 | 307.00 | 298.00 | 306.50 | 282.30 | 524,366 |
| 2025-02-04 | 304.50 | 306.00 | 299.00 | 300.00 | 276.32 | 484,080 |
| 2025-02-03 | 299.50 | 303.50 | 297.39 | 302.00 | 278.16 | 1,352,429 |
| 2025-01-31 | 303.00 | 306.50 | 301.40 | 306.50 | 282.30 | 550,480 |
| 2025-01-30 | 302.00 | 305.50 | 301.39 | 304.50 | 280.46 | 596,722 |
| 2025-01-29 | 301.00 | 303.50 | 296.90 | 301.00 | 277.24 | 420,471 |
| 2025-01-28 | 299.50 | 303.50 | 295.84 | 303.00 | 279.08 | 488,427 |
| 2025-01-27 | 295.00 | 301.50 | 293.50 | 299.00 | 275.39 | 578,014 |
| 2025-01-24 | 300.50 | 303.50 | 296.50 | 297.00 | 273.55 | 1,293,759 |
| 2025-01-23 | 302.00 | 302.00 | 297.00 | 297.00 | 273.55 | 647,064 |
| 2025-01-22 | 302.50 | 305.00 | 297.40 | 298.00 | 274.47 | 716,537 |
| 2025-01-21 | 302.00 | 307.50 | 299.50 | 300.50 | 276.78 | 557,279 |
| 2025-01-20 | 309.50 | 314.50 | 301.00 | 302.00 | 278.16 | 960,960 |
| 2025-01-17 | 306.00 | 315.00 | 306.00 | 312.00 | 287.37 | 752,049 |
| 2025-01-16 | 311.00 | 313.00 | 308.00 | 312.00 | 287.37 | 919,178 |
| 2025-01-15 | 297.00 | 312.00 | 295.26 | 312.00 | 287.37 | 805,637 |
| 2025-01-14 | 288.00 | 297.50 | 288.00 | 296.50 | 273.09 | 776,003 |
| 2025-01-13 | 288.50 | 293.50 | 287.97 | 289.00 | 266.18 | 1,035,983 |
| 2025-01-10 | 297.00 | 299.00 | 288.47 | 289.50 | 266.64 | 911,955 |
| 2025-01-09 | 296.50 | 300.20 | 295.00 | 296.00 | 272.63 | 986,982 |
| 2025-01-08 | 307.00 | 312.00 | 297.50 | 298.00 | 274.47 | 1,018,843 |
| 2025-01-07 | 308.50 | 314.00 | 307.50 | 307.50 | 283.22 | 567,875 |
| 2025-01-06 | 314.00 | 314.41 | 310.00 | 311.00 | 286.45 | 855,305 |
| 2025-01-03 | 313.50 | 315.00 | 309.00 | 313.00 | 288.29 | 518,558 |
| 2025-01-02 | 313.00 | 314.50 | 310.00 | 314.00 | 289.21 | 366,030 |
| 2024-12-31 | 309.50 | 313.50 | 308.00 | 312.50 | 287.83 | 154,497 |
| 2024-12-30 | 308.50 | 310.00 | 305.50 | 310.00 | 285.53 | 323,741 |
| 2024-12-27 | 304.50 | 309.50 | 304.25 | 309.50 | 285.07 | 484,172 |
| 2024-12-24 | 305.00 | 307.00 | 298.50 | 305.00 | 280.92 | 375,465 |
| 2024-12-23 | 297.50 | 305.00 | 297.50 | 301.00 | 277.24 | 431,302 |
| 2024-12-20 | 298.50 | 305.00 | 297.50 | 302.00 | 278.16 | 1,143,554 |
| 2024-12-19 | 303.00 | 306.18 | 297.73 | 298.50 | 274.93 | 880,442 |
| 2024-12-18 | 303.50 | 311.50 | 303.50 | 305.50 | 281.38 | 487,437 |
| 2024-12-17 | 304.50 | 307.50 | 303.00 | 303.00 | 279.08 | 628,895 |
| 2024-12-16 | 312.00 | 312.00 | 304.83 | 308.00 | 283.68 | 1,264,101 |
| 2024-12-13 | 311.50 | 311.50 | 308.50 | 310.00 | 285.53 | 662,073 |
| 2024-12-12 | 312.00 | 319.00 | 308.50 | 311.00 | 286.45 | 752,713 |
| 2024-12-11 | 316.00 | 319.00 | 314.50 | 316.50 | 286.31 | 597,951 |
| 2024-12-10 | 315.00 | 318.50 | 314.00 | 318.00 | 287.67 | 834,632 |
| 2024-12-09 | 320.00 | 323.50 | 315.00 | 316.00 | 285.86 | 799,063 |
| 2024-12-06 | 317.00 | 323.50 | 315.50 | 320.00 | 289.48 | 598,964 |
| 2024-12-05 | 319.00 | 327.08 | 317.00 | 318.00 | 287.67 | 876,675 |
| 2024-12-04 | 320.00 | 326.00 | 317.50 | 322.50 | 291.74 | 1,009,111 |
| 2024-12-03 | 315.00 | 320.00 | 314.00 | 319.00 | 288.57 | 1,195,960 |
| 2024-12-02 | 319.50 | 319.50 | 313.00 | 315.50 | 285.40 | 833,102 |
| 2024-11-29 | 314.00 | 320.50 | 313.50 | 317.00 | 286.76 | 359,569 |
| 2024-11-28 | 317.50 | 318.50 | 315.50 | 317.00 | 286.76 | 687,529 |
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.