UK markets open in 2 hours 50 minutes

TR Property Investment Trust (TRY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
323.50+0.50 (+0.15%)
At close: 04:55PM BST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024322.50324.50320.65323.50323.50490,195
20 Jun 2024320.00325.00316.50323.00323.00484,046
19 Jun 2024322.50324.00318.50318.50318.50686,678
18 Jun 2024321.00323.50319.63322.50322.50598,121
17 Jun 2024322.00322.00316.00320.00320.00927,486
14 Jun 2024318.00322.10315.00315.50315.50429,453
13 Jun 2024325.00326.68317.50317.50317.50440,992
12 Jun 2024319.00330.00318.00327.00327.00619,746
11 Jun 2024325.00329.50319.00320.00320.00438,975
10 Jun 2024327.00328.00324.50324.50324.50450,634
07 Jun 2024334.50336.18328.00329.50329.501,048,082
06 Jun 2024340.50341.50335.50335.50335.50300,918
05 Jun 2024339.50342.50335.50339.00339.00532,979
04 Jun 2024334.50340.50334.50340.50340.50462,224
03 Jun 2024333.00339.00332.50339.00339.00427,937
31 May 2024329.50333.00325.91331.00331.00293,808
30 May 2024322.50329.50322.50328.50328.50547,853
29 May 2024327.50331.50323.00323.00323.00401,063
28 May 2024331.50336.00327.00331.00331.00587,313
24 May 2024326.00333.50325.00330.50330.50986,251
23 May 2024330.00335.00329.00329.00329.00994,410
22 May 2024327.50334.00326.50332.50332.501,002,809
21 May 2024329.50333.00328.00330.00330.00620,842
20 May 2024333.00333.50329.50333.00333.00326,801
17 May 2024336.00336.00330.00331.00331.00348,502
16 May 2024335.00336.50331.00335.00335.00325,004
15 May 2024326.00334.50326.00334.50334.501,244,888
14 May 2024329.00330.25322.00329.00329.00505,392
13 May 2024327.50329.50323.82328.00328.00397,682
10 May 2024321.00329.50321.00329.00329.00889,928
09 May 2024321.00328.00321.00328.00328.00492,919
08 May 2024322.00327.00322.00324.50324.50397,709
07 May 2024323.50327.50321.55326.50326.50473,358
03 May 2024315.00323.00315.00323.00323.00810,544
02 May 2024314.50318.00312.40318.00318.00495,603
01 May 2024310.00315.00307.00313.50313.50389,638
30 Apr 2024311.00314.50309.72313.00313.00469,588
29 Apr 2024311.00313.00306.05312.00312.00626,465
26 Apr 2024307.00310.50302.50309.00309.00543,674
25 Apr 2024310.00310.00302.50305.00305.006,411,714
24 Apr 2024310.50312.00306.50308.50308.50611,455
23 Apr 2024312.00315.00310.00310.50310.501,211,001
22 Apr 2024314.50320.15312.50313.50313.50942,147
19 Apr 2024311.50315.00309.63314.00314.00338,788
18 Apr 2024311.50313.50309.30312.50312.50447,147
17 Apr 2024311.50314.00308.50308.50308.50301,599
16 Apr 2024310.00316.50308.50310.00310.00423,601
15 Apr 2024320.00320.00312.50315.00315.00518,990
12 Apr 2024320.00320.00312.00314.00314.00434,034
11 Apr 2024317.00319.00313.50313.50313.50524,038
10 Apr 2024318.00320.00314.07318.00318.00911,482
09 Apr 2024315.00318.60313.76318.00318.00830,399
08 Apr 2024310.50317.50310.00316.00316.00609,894
05 Apr 2024313.50318.00310.33312.50312.50432,107
04 Apr 2024316.00318.04314.27318.00318.00518,770
03 Apr 2024317.50323.00313.79315.50315.50589,694
02 Apr 2024325.00326.80316.66317.00317.00765,684
28 Mar 2024318.50326.50318.50325.00325.00423,154
27 Mar 2024321.00325.88317.50325.50325.50654,304
26 Mar 2024319.00323.50318.50323.50323.50489,526
25 Mar 2024315.00324.50315.00321.50321.50776,236
22 Mar 2024319.00323.00317.16322.00322.00646,614
21 Mar 2024314.50320.00314.50317.50317.50576,763
20 Mar 2024310.00312.61308.77311.00311.00425,955
19 Mar 2024308.00309.83305.50309.00309.00709,407
18 Mar 2024309.50312.04306.00309.00309.00514,335
15 Mar 2024309.00309.00305.50308.50308.50786,436
14 Mar 2024310.50314.50308.50308.50308.50529,404
13 Mar 2024313.50314.50309.50311.00311.00995,627
12 Mar 2024317.50318.00311.50311.50311.501,033,492
11 Mar 2024310.00316.00310.00315.50315.50528,618
08 Mar 2024309.00316.50305.50316.50316.50817,183
07 Mar 2024306.50314.50306.38310.00310.00619,405
06 Mar 2024310.50311.50305.33307.00307.00571,513
05 Mar 2024307.00308.57305.00305.50305.50530,843
04 Mar 2024311.50316.00306.66307.50307.50819,636
01 Mar 2024309.50314.16309.50312.00312.001,081,228
29 Feb 2024309.00313.75306.00309.00309.00438,453
28 Feb 2024315.00316.48306.25308.50308.50468,026
27 Feb 2024318.00320.78315.00315.00315.00817,566
26 Feb 2024320.00324.65316.50316.50316.50698,966
23 Feb 2024320.00324.50319.00320.00320.001,114,852
22 Feb 2024322.00325.50320.60323.50323.50574,649
21 Feb 2024324.50324.50320.42321.50321.50368,566
20 Feb 2024320.00322.64320.00322.00322.00344,439
19 Feb 2024320.00329.50320.00323.00323.00700,651
16 Feb 2024325.00328.50322.50324.00324.001,016,525
15 Feb 2024317.00324.36315.00323.50323.50783,122
14 Feb 2024313.50316.60309.50316.00316.00778,258
13 Feb 2024313.00319.50309.00312.00312.00460,040
12 Feb 2024317.00319.07313.80318.00318.00328,831
09 Feb 2024316.50317.55313.50315.00315.00980,531
08 Feb 2024317.00318.75315.00317.00317.00454,676
07 Feb 2024313.50321.00312.00316.50316.501,332,130
06 Feb 2024316.00322.00313.50315.00315.00518,044
05 Feb 2024320.00321.50315.96316.50316.50467,628
02 Feb 2024326.50326.85318.50318.50318.50608,107
01 Feb 2024327.00327.00319.00319.00319.00589,390
31 Jan 2024321.00328.00321.00328.00328.00383,925
30 Jan 2024321.50323.50318.00323.00323.00436,486
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...