TR Property Investment Trust (TRY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 328.00 | 334.50 | 328.00 | 334.50 | 334.50 | 903,067 |
| 25 Jul 2024 | 328.00 | 332.07 | 324.50 | 328.50 | 328.50 | 333,848 |
| 24 Jul 2024 | 330.00 | 333.83 | 328.50 | 328.50 | 328.50 | 475,348 |
| 23 Jul 2024 | 336.00 | 339.30 | 332.00 | 332.50 | 332.50 | 721,413 |
| 22 Jul 2024 | 337.00 | 339.10 | 333.50 | 337.50 | 337.50 | 305,816 |
| 19 Jul 2024 | 334.00 | 338.13 | 333.95 | 337.00 | 337.00 | 316,768 |
| 18 Jul 2024 | 335.00 | 341.50 | 335.00 | 340.00 | 340.00 | 509,019 |
| 17 Jul 2024 | 335.25 | 339.01 | 334.98 | 338.50 | 338.50 | 641,561 |
| 16 Jul 2024 | 332.50 | 338.50 | 331.50 | 338.50 | 338.50 | 507,490 |
| 15 Jul 2024 | 333.50 | 336.98 | 331.50 | 336.00 | 336.00 | 424,660 |
| 12 Jul 2024 | 332.00 | 336.00 | 330.40 | 336.00 | 336.00 | 485,683 |
| 11 Jul 2024 | 329.00 | 335.00 | 326.00 | 335.00 | 335.00 | 526,810 |
| 10 Jul 2024 | 320.00 | 329.00 | 319.50 | 329.00 | 329.00 | 512,679 |
| 09 Jul 2024 | 322.00 | 324.00 | 320.00 | 323.00 | 323.00 | 427,060 |
| 08 Jul 2024 | 326.00 | 326.09 | 321.49 | 323.00 | 323.00 | 403,869 |
| 05 Jul 2024 | 317.50 | 326.50 | 317.50 | 323.50 | 323.50 | 762,291 |
| 04 Jul 2024 | 320.00 | 321.92 | 316.50 | 319.50 | 319.50 | 512,249 |
| 03 Jul 2024 | 315.00 | 321.00 | 311.90 | 321.00 | 321.00 | 519,610 |
| 02 Jul 2024 | 312.75 | 317.00 | 309.00 | 313.00 | 313.00 | 408,913 |
| 01 Jul 2024 | 311.00 | 315.00 | 309.90 | 314.00 | 314.00 | 683,556 |
| 28 Jun 2024 | 310.00 | 311.50 | 308.00 | 309.00 | 309.00 | 392,029 |
| 27 Jun 2024 | 310.50 | 311.50 | 307.50 | 308.00 | 308.00 | 673,402 |
| 27 Jun 2024 | 0.1005 Dividend | |||||
| 26 Jun 2024 | 321.50 | 323.20 | 315.86 | 318.00 | 317.90 | 625,522 |
| 25 Jun 2024 | 322.50 | 324.50 | 318.50 | 319.00 | 318.90 | 920,822 |
| 24 Jun 2024 | 322.00 | 323.50 | 318.00 | 322.50 | 322.40 | 554,289 |
| 21 Jun 2024 | 322.50 | 324.50 | 320.65 | 323.50 | 323.40 | 490,195 |
| 20 Jun 2024 | 320.00 | 325.00 | 316.50 | 323.00 | 322.90 | 484,046 |
| 19 Jun 2024 | 322.50 | 324.00 | 318.50 | 318.50 | 318.40 | 686,678 |
| 18 Jun 2024 | 321.00 | 323.50 | 319.63 | 322.50 | 322.40 | 598,121 |
| 17 Jun 2024 | 322.00 | 322.00 | 316.00 | 320.00 | 319.90 | 927,486 |
| 14 Jun 2024 | 318.00 | 322.10 | 315.00 | 315.50 | 315.40 | 429,453 |
| 13 Jun 2024 | 325.00 | 326.68 | 317.50 | 317.50 | 317.40 | 440,992 |
| 12 Jun 2024 | 319.00 | 330.00 | 318.00 | 327.00 | 326.90 | 619,746 |
| 11 Jun 2024 | 325.00 | 329.50 | 319.00 | 320.00 | 319.90 | 438,975 |
| 10 Jun 2024 | 327.00 | 328.00 | 324.50 | 324.50 | 324.40 | 450,634 |
| 07 Jun 2024 | 334.50 | 336.18 | 328.00 | 329.50 | 329.40 | 1,048,082 |
| 06 Jun 2024 | 340.50 | 341.50 | 335.50 | 335.50 | 335.39 | 300,918 |
| 05 Jun 2024 | 339.50 | 342.50 | 335.50 | 339.00 | 338.89 | 532,979 |
| 04 Jun 2024 | 334.50 | 340.50 | 334.50 | 340.50 | 340.39 | 462,224 |
| 03 Jun 2024 | 333.00 | 339.00 | 332.50 | 339.00 | 338.89 | 427,937 |
| 31 May 2024 | 329.50 | 333.00 | 325.91 | 331.00 | 330.90 | 293,808 |
| 30 May 2024 | 322.50 | 329.50 | 322.50 | 328.50 | 328.40 | 547,853 |
| 29 May 2024 | 327.50 | 331.50 | 323.00 | 323.00 | 322.90 | 401,063 |
| 28 May 2024 | 331.50 | 336.00 | 327.00 | 331.00 | 330.90 | 587,313 |
| 24 May 2024 | 326.00 | 333.50 | 325.00 | 330.50 | 330.40 | 986,251 |
| 23 May 2024 | 330.00 | 335.00 | 329.00 | 329.00 | 328.90 | 994,410 |
| 22 May 2024 | 327.50 | 334.00 | 326.50 | 332.50 | 332.39 | 1,002,809 |
| 21 May 2024 | 329.50 | 333.00 | 328.00 | 330.00 | 329.90 | 620,842 |
| 20 May 2024 | 333.00 | 333.50 | 329.50 | 333.00 | 332.89 | 326,801 |
| 17 May 2024 | 336.00 | 336.00 | 330.00 | 331.00 | 330.90 | 348,502 |
| 16 May 2024 | 335.00 | 336.50 | 331.00 | 335.00 | 334.89 | 325,004 |
| 15 May 2024 | 326.00 | 334.50 | 326.00 | 334.50 | 334.39 | 1,244,888 |
| 14 May 2024 | 329.00 | 330.25 | 322.00 | 329.00 | 328.90 | 505,392 |
| 13 May 2024 | 327.50 | 329.50 | 323.82 | 328.00 | 327.90 | 397,682 |
| 10 May 2024 | 321.00 | 329.50 | 321.00 | 329.00 | 328.90 | 889,928 |
| 09 May 2024 | 321.00 | 328.00 | 321.00 | 328.00 | 327.90 | 492,919 |
| 08 May 2024 | 322.00 | 327.00 | 322.00 | 324.50 | 324.40 | 397,709 |
| 07 May 2024 | 323.50 | 327.50 | 321.55 | 326.50 | 326.40 | 473,358 |
| 03 May 2024 | 315.00 | 323.00 | 315.00 | 323.00 | 322.90 | 810,544 |
| 02 May 2024 | 314.50 | 318.00 | 312.40 | 318.00 | 317.90 | 495,603 |
| 01 May 2024 | 310.00 | 315.00 | 307.00 | 313.50 | 313.40 | 389,638 |
| 30 Apr 2024 | 311.00 | 314.50 | 309.72 | 313.00 | 312.90 | 469,588 |
| 29 Apr 2024 | 311.00 | 313.00 | 306.05 | 312.00 | 311.90 | 626,465 |
| 26 Apr 2024 | 307.00 | 310.50 | 302.50 | 309.00 | 308.90 | 543,674 |
| 25 Apr 2024 | 310.00 | 310.00 | 302.50 | 305.00 | 304.90 | 6,411,714 |
| 24 Apr 2024 | 310.50 | 312.00 | 306.50 | 308.50 | 308.40 | 611,455 |
| 23 Apr 2024 | 312.00 | 315.00 | 310.00 | 310.50 | 310.40 | 1,211,001 |
| 22 Apr 2024 | 314.50 | 320.15 | 312.50 | 313.50 | 313.40 | 942,147 |
| 19 Apr 2024 | 311.50 | 315.00 | 309.63 | 314.00 | 313.90 | 338,788 |
| 18 Apr 2024 | 311.50 | 313.50 | 309.30 | 312.50 | 312.40 | 447,147 |
| 17 Apr 2024 | 311.50 | 314.00 | 308.50 | 308.50 | 308.40 | 301,599 |
| 16 Apr 2024 | 310.00 | 316.50 | 308.50 | 310.00 | 309.90 | 423,601 |
| 15 Apr 2024 | 320.00 | 320.00 | 312.50 | 315.00 | 314.90 | 518,990 |
| 12 Apr 2024 | 320.00 | 320.00 | 312.00 | 314.00 | 313.90 | 434,034 |
| 11 Apr 2024 | 317.00 | 319.00 | 313.50 | 313.50 | 313.40 | 524,038 |
| 10 Apr 2024 | 318.00 | 320.00 | 314.07 | 318.00 | 317.90 | 911,482 |
| 09 Apr 2024 | 315.00 | 318.60 | 313.76 | 318.00 | 317.90 | 830,399 |
| 08 Apr 2024 | 310.50 | 317.50 | 310.00 | 316.00 | 315.90 | 609,894 |
| 05 Apr 2024 | 313.50 | 318.00 | 310.33 | 312.50 | 312.40 | 432,107 |
| 04 Apr 2024 | 316.00 | 318.04 | 314.27 | 318.00 | 317.90 | 518,770 |
| 03 Apr 2024 | 317.50 | 323.00 | 313.79 | 315.50 | 315.40 | 589,694 |
| 02 Apr 2024 | 325.00 | 326.80 | 316.66 | 317.00 | 316.90 | 765,684 |
| 28 Mar 2024 | 318.50 | 326.50 | 318.50 | 325.00 | 324.90 | 423,154 |
| 27 Mar 2024 | 321.00 | 325.88 | 317.50 | 325.50 | 325.40 | 654,304 |
| 26 Mar 2024 | 319.00 | 323.50 | 318.50 | 323.50 | 323.40 | 489,526 |
| 25 Mar 2024 | 315.00 | 324.50 | 315.00 | 321.50 | 321.40 | 776,236 |
| 22 Mar 2024 | 319.00 | 323.00 | 317.16 | 322.00 | 321.90 | 646,614 |
| 21 Mar 2024 | 314.50 | 320.00 | 314.50 | 317.50 | 317.40 | 576,763 |
| 20 Mar 2024 | 310.00 | 312.61 | 308.77 | 311.00 | 310.90 | 425,955 |
| 19 Mar 2024 | 308.00 | 309.83 | 305.50 | 309.00 | 308.90 | 709,407 |
| 18 Mar 2024 | 309.50 | 312.04 | 306.00 | 309.00 | 308.90 | 514,335 |
| 15 Mar 2024 | 309.00 | 309.00 | 305.50 | 308.50 | 308.40 | 786,436 |
| 14 Mar 2024 | 310.50 | 314.50 | 308.50 | 308.50 | 308.40 | 529,404 |
| 13 Mar 2024 | 313.50 | 314.50 | 309.50 | 311.00 | 310.90 | 995,627 |
| 12 Mar 2024 | 317.50 | 318.00 | 311.50 | 311.50 | 311.40 | 1,033,492 |
| 11 Mar 2024 | 310.00 | 316.00 | 310.00 | 315.50 | 315.40 | 528,618 |
| 08 Mar 2024 | 309.00 | 316.50 | 305.50 | 316.50 | 316.40 | 817,183 |
| 07 Mar 2024 | 306.50 | 314.50 | 306.38 | 310.00 | 309.90 | 619,405 |
| 06 Mar 2024 | 310.50 | 311.50 | 305.33 | 307.00 | 306.90 | 571,513 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.