TR Property Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 316.00 | 318.50 | 311.00 | 318.50 | 288.12 | 728,936 |
| 2024-11-26 | 315.50 | 315.50 | 310.00 | 313.00 | 283.14 | 413,885 |
| 2024-11-25 | 309.50 | 315.50 | 309.50 | 314.00 | 284.05 | 602,958 |
| 2024-11-22 | 306.00 | 312.50 | 306.00 | 308.50 | 279.07 | 483,911 |
| 2024-11-21 | 307.00 | 310.50 | 306.00 | 306.00 | 276.81 | 696,577 |
| 2024-11-20 | 312.00 | 314.00 | 307.00 | 307.00 | 277.72 | 490,037 |
| 2024-11-19 | 313.00 | 318.50 | 309.23 | 310.50 | 280.88 | 515,823 |
| 2024-11-18 | 319.00 | 321.00 | 310.00 | 310.00 | 280.43 | 509,535 |
| 2024-11-15 | 315.50 | 319.00 | 315.00 | 316.00 | 285.86 | 472,386 |
| 2024-11-14 | 317.00 | 319.00 | 315.39 | 317.50 | 287.21 | 551,610 |
| 2024-11-13 | 319.00 | 323.01 | 317.21 | 317.50 | 287.21 | 569,418 |
| 2024-11-12 | 319.00 | 322.75 | 318.48 | 321.00 | 290.38 | 389,946 |
| 2024-11-11 | 322.50 | 324.50 | 319.50 | 324.00 | 293.09 | 500,409 |
| 2024-11-08 | 313.00 | 322.79 | 313.00 | 319.50 | 289.02 | 308,525 |
| 2024-11-07 | 316.00 | 319.05 | 314.00 | 318.00 | 287.67 | 430,396 |
| 2024-11-06 | 327.00 | 327.00 | 312.49 | 312.50 | 282.69 | 514,716 |
| 2024-11-05 | 323.00 | 328.00 | 315.50 | 315.50 | 285.40 | 518,126 |
| 2024-11-04 | 322.50 | 327.50 | 322.50 | 322.50 | 291.74 | 386,129 |
| 2024-11-01 | 322.50 | 328.50 | 322.50 | 323.50 | 292.64 | 421,338 |
| 2024-10-31 | 326.50 | 331.00 | 323.50 | 325.50 | 294.45 | 577,985 |
| 2024-10-30 | 327.50 | 336.00 | 327.15 | 329.00 | 297.62 | 895,292 |
| 2024-10-29 | 330.00 | 332.00 | 327.50 | 327.50 | 296.26 | 1,037,116 |
| 2024-10-28 | 335.00 | 335.50 | 329.00 | 331.00 | 299.43 | 1,107,238 |
| 2024-10-25 | 329.00 | 331.99 | 328.02 | 331.50 | 299.88 | 621,205 |
| 2024-10-24 | 331.50 | 332.00 | 328.50 | 331.00 | 299.43 | 422,935 |
| 2024-10-23 | 333.50 | 335.00 | 326.14 | 329.00 | 297.62 | 1,074,438 |
| 2024-10-22 | 331.00 | 338.50 | 324.96 | 330.00 | 298.52 | 1,224,386 |
| 2024-10-21 | 338.00 | 341.00 | 331.63 | 334.00 | 302.14 | 731,442 |
| 2024-10-18 | 341.50 | 346.75 | 335.00 | 339.00 | 306.66 | 645,069 |
| 2024-10-17 | 346.25 | 349.45 | 342.00 | 343.00 | 310.28 | 691,096 |
| 2024-10-16 | 347.39 | 351.50 | 347.39 | 347.50 | 314.35 | 483,160 |
| 2024-10-15 | 346.50 | 349.07 | 344.78 | 345.00 | 312.09 | 376,277 |
| 2024-10-14 | 349.00 | 352.51 | 344.50 | 346.00 | 312.99 | 512,647 |
| 2024-10-11 | 349.50 | 351.50 | 346.65 | 350.00 | 316.61 | 510,015 |
| 2024-10-10 | 351.00 | 352.58 | 345.00 | 346.00 | 312.99 | 444,284 |
| 2024-10-09 | 353.50 | 356.00 | 348.97 | 353.00 | 319.33 | 1,569,380 |
| 2024-10-08 | 351.00 | 357.50 | 347.70 | 348.50 | 315.26 | 596,999 |
| 2024-10-07 | 353.50 | 358.70 | 350.50 | 353.50 | 319.78 | 598,551 |
| 2024-10-04 | 354.00 | 359.50 | 354.00 | 358.00 | 323.85 | 488,621 |
| 2024-10-03 | 360.00 | 360.00 | 354.00 | 358.00 | 323.85 | 591,566 |
| 2024-10-02 | 358.00 | 359.00 | 353.00 | 358.50 | 324.30 | 1,664,042 |
| 2024-10-01 | 351.50 | 359.50 | 349.50 | 358.00 | 323.85 | 697,834 |
| 2024-09-30 | 353.00 | 355.50 | 349.50 | 355.50 | 321.59 | 709,971 |
| 2024-09-27 | 353.00 | 355.50 | 346.50 | 355.50 | 321.59 | 631,234 |
| 2024-09-26 | 348.50 | 352.00 | 345.00 | 348.00 | 314.80 | 524,819 |
| 2024-09-25 | 352.00 | 352.00 | 344.50 | 345.00 | 312.09 | 668,205 |
| 2024-09-24 | 357.00 | 357.00 | 348.39 | 350.00 | 316.61 | 827,037 |
| 2024-09-23 | 355.00 | 355.72 | 350.50 | 355.50 | 321.59 | 449,754 |
| 2024-09-20 | 349.50 | 355.99 | 349.50 | 354.00 | 320.23 | 896,564 |
| 2024-09-19 | 353.50 | 356.50 | 351.39 | 355.50 | 321.59 | 569,083 |
| 2024-09-18 | 351.50 | 352.50 | 349.00 | 349.00 | 315.71 | 2,079,982 |
| 2024-09-17 | 355.50 | 355.50 | 351.50 | 352.00 | 318.42 | 853,783 |
| 2024-09-16 | 352.50 | 356.00 | 352.00 | 353.00 | 319.33 | 560,403 |
| 2024-09-13 | 350.50 | 357.00 | 348.53 | 357.00 | 322.95 | 518,848 |
| 2024-09-12 | 345.50 | 350.95 | 345.50 | 349.00 | 315.71 | 351,831 |
| 2024-09-11 | 346.00 | 350.50 | 343.00 | 347.00 | 313.90 | 506,393 |
| 2024-09-10 | 344.50 | 351.00 | 343.30 | 350.00 | 316.61 | 839,665 |
| 2024-09-09 | 346.50 | 348.00 | 343.00 | 345.50 | 312.54 | 551,038 |
| 2024-09-06 | 340.00 | 346.85 | 340.00 | 344.50 | 311.64 | 425,979 |
| 2024-09-05 | 341.00 | 346.00 | 336.78 | 344.50 | 311.64 | 338,877 |
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.