TR Property Investment Trust (TRY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:56AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 311.50 | 312.00 | 309.00 | 310.42 | 310.42 | 49,963 |
| 23 Apr 2024 | 312.00 | 315.00 | 310.00 | 310.50 | 310.50 | 1,211,001 |
| 22 Apr 2024 | 314.50 | 320.15 | 312.50 | 313.50 | 313.50 | 942,147 |
| 19 Apr 2024 | 311.50 | 315.00 | 309.63 | 314.00 | 314.00 | 338,788 |
| 18 Apr 2024 | 311.50 | 313.50 | 309.30 | 312.50 | 312.50 | 447,147 |
| 17 Apr 2024 | 311.50 | 314.00 | 308.50 | 308.50 | 308.50 | 301,599 |
| 16 Apr 2024 | 310.00 | 316.50 | 308.50 | 310.00 | 310.00 | 423,601 |
| 15 Apr 2024 | 320.00 | 320.00 | 312.50 | 315.00 | 315.00 | 518,990 |
| 12 Apr 2024 | 320.00 | 320.00 | 312.00 | 314.00 | 314.00 | 434,034 |
| 11 Apr 2024 | 317.00 | 319.00 | 313.50 | 313.50 | 313.50 | 524,038 |
| 10 Apr 2024 | 318.00 | 320.00 | 314.07 | 318.00 | 318.00 | 911,482 |
| 09 Apr 2024 | 315.00 | 318.60 | 313.76 | 318.00 | 318.00 | 830,399 |
| 08 Apr 2024 | 310.50 | 317.50 | 310.00 | 316.00 | 316.00 | 609,894 |
| 05 Apr 2024 | 313.50 | 318.00 | 310.33 | 312.50 | 312.50 | 432,107 |
| 04 Apr 2024 | 316.00 | 318.04 | 314.27 | 318.00 | 318.00 | 518,770 |
| 03 Apr 2024 | 317.50 | 323.00 | 313.79 | 315.50 | 315.50 | 589,694 |
| 02 Apr 2024 | 325.00 | 326.80 | 316.66 | 317.00 | 317.00 | 765,684 |
| 28 Mar 2024 | 318.50 | 326.50 | 318.50 | 325.00 | 325.00 | 423,154 |
| 27 Mar 2024 | 321.00 | 325.88 | 317.50 | 325.50 | 325.50 | 654,304 |
| 26 Mar 2024 | 319.00 | 323.50 | 318.50 | 323.50 | 323.50 | 489,526 |
| 25 Mar 2024 | 315.00 | 324.50 | 315.00 | 321.50 | 321.50 | 776,236 |
| 22 Mar 2024 | 319.00 | 323.00 | 317.16 | 322.00 | 322.00 | 646,614 |
| 21 Mar 2024 | 314.50 | 320.00 | 314.50 | 317.50 | 317.50 | 576,763 |
| 20 Mar 2024 | 310.00 | 312.61 | 308.77 | 311.00 | 311.00 | 425,955 |
| 19 Mar 2024 | 308.00 | 309.83 | 305.50 | 309.00 | 309.00 | 709,407 |
| 18 Mar 2024 | 309.50 | 312.04 | 306.00 | 309.00 | 309.00 | 514,335 |
| 15 Mar 2024 | 309.00 | 309.00 | 305.50 | 308.50 | 308.50 | 786,436 |
| 14 Mar 2024 | 310.50 | 314.50 | 308.50 | 308.50 | 308.50 | 529,404 |
| 13 Mar 2024 | 313.50 | 314.50 | 309.50 | 311.00 | 311.00 | 995,627 |
| 12 Mar 2024 | 317.50 | 318.00 | 311.50 | 311.50 | 311.50 | 1,033,492 |
| 11 Mar 2024 | 310.00 | 316.00 | 310.00 | 315.50 | 315.50 | 528,618 |
| 08 Mar 2024 | 309.00 | 316.50 | 305.50 | 316.50 | 316.50 | 817,183 |
| 07 Mar 2024 | 306.50 | 314.50 | 306.38 | 310.00 | 310.00 | 619,405 |
| 06 Mar 2024 | 310.50 | 311.50 | 305.33 | 307.00 | 307.00 | 571,513 |
| 05 Mar 2024 | 307.00 | 308.57 | 305.00 | 305.50 | 305.50 | 530,843 |
| 04 Mar 2024 | 311.50 | 316.00 | 306.66 | 307.50 | 307.50 | 819,636 |
| 01 Mar 2024 | 309.50 | 314.16 | 309.50 | 312.00 | 312.00 | 1,081,228 |
| 29 Feb 2024 | 309.00 | 313.75 | 306.00 | 309.00 | 309.00 | 438,453 |
| 28 Feb 2024 | 315.00 | 316.48 | 306.25 | 308.50 | 308.50 | 468,026 |
| 27 Feb 2024 | 318.00 | 320.78 | 315.00 | 315.00 | 315.00 | 817,566 |
| 26 Feb 2024 | 320.00 | 324.65 | 316.50 | 316.50 | 316.50 | 698,966 |
| 23 Feb 2024 | 320.00 | 324.50 | 319.00 | 320.00 | 320.00 | 1,114,852 |
| 22 Feb 2024 | 322.00 | 325.50 | 320.60 | 323.50 | 323.50 | 574,649 |
| 21 Feb 2024 | 324.50 | 324.50 | 320.42 | 321.50 | 321.50 | 368,566 |
| 20 Feb 2024 | 320.00 | 322.64 | 320.00 | 322.00 | 322.00 | 344,439 |
| 19 Feb 2024 | 320.00 | 329.50 | 320.00 | 323.00 | 323.00 | 700,651 |
| 16 Feb 2024 | 325.00 | 328.50 | 322.50 | 324.00 | 324.00 | 1,016,525 |
| 15 Feb 2024 | 317.00 | 324.36 | 315.00 | 323.50 | 323.50 | 783,122 |
| 14 Feb 2024 | 313.50 | 316.60 | 309.50 | 316.00 | 316.00 | 778,258 |
| 13 Feb 2024 | 313.00 | 319.50 | 309.00 | 312.00 | 312.00 | 460,040 |
| 12 Feb 2024 | 317.00 | 319.07 | 313.80 | 318.00 | 318.00 | 328,831 |
| 09 Feb 2024 | 316.50 | 317.55 | 313.50 | 315.00 | 315.00 | 980,531 |
| 08 Feb 2024 | 317.00 | 318.75 | 315.00 | 317.00 | 317.00 | 454,676 |
| 07 Feb 2024 | 313.50 | 321.00 | 312.00 | 316.50 | 316.50 | 1,332,130 |
| 06 Feb 2024 | 316.00 | 322.00 | 313.50 | 315.00 | 315.00 | 518,044 |
| 05 Feb 2024 | 320.00 | 321.50 | 315.96 | 316.50 | 316.50 | 467,628 |
| 02 Feb 2024 | 326.50 | 326.85 | 318.50 | 318.50 | 318.50 | 608,107 |
| 01 Feb 2024 | 327.00 | 327.00 | 319.00 | 319.00 | 319.00 | 589,390 |
| 31 Jan 2024 | 321.00 | 328.00 | 321.00 | 328.00 | 328.00 | 383,925 |
| 30 Jan 2024 | 321.50 | 323.50 | 318.00 | 323.00 | 323.00 | 436,486 |
| 29 Jan 2024 | 321.50 | 321.50 | 316.64 | 321.50 | 321.50 | 489,114 |
| 26 Jan 2024 | 317.00 | 321.00 | 314.50 | 320.50 | 320.50 | 417,870 |
| 25 Jan 2024 | 315.00 | 321.00 | 313.50 | 318.00 | 318.00 | 329,511 |
| 24 Jan 2024 | 312.00 | 319.00 | 312.00 | 315.50 | 315.50 | 387,043 |
| 23 Jan 2024 | 314.50 | 320.50 | 312.50 | 312.50 | 312.50 | 467,369 |
| 22 Jan 2024 | 317.00 | 321.00 | 313.50 | 315.00 | 315.00 | 523,953 |
| 19 Jan 2024 | 312.00 | 321.00 | 312.00 | 313.50 | 313.50 | 404,914 |
| 18 Jan 2024 | 320.00 | 320.00 | 313.50 | 314.50 | 314.50 | 389,793 |
| 17 Jan 2024 | 321.00 | 325.00 | 313.37 | 314.00 | 314.00 | 574,566 |
| 16 Jan 2024 | 327.50 | 330.00 | 323.00 | 325.00 | 325.00 | 583,488 |
| 15 Jan 2024 | 328.31 | 330.97 | 326.50 | 329.00 | 329.00 | 1,324,781 |
| 12 Jan 2024 | 328.00 | 331.00 | 326.26 | 327.50 | 327.50 | 388,526 |
| 11 Jan 2024 | 329.50 | 332.08 | 324.00 | 326.00 | 326.00 | 393,428 |
| 10 Jan 2024 | 327.00 | 331.42 | 326.50 | 329.50 | 329.50 | 521,275 |
| 09 Jan 2024 | 329.00 | 331.50 | 325.62 | 328.00 | 328.00 | 421,685 |
| 08 Jan 2024 | 324.00 | 330.02 | 323.07 | 328.00 | 328.00 | 373,458 |
| 05 Jan 2024 | 327.00 | 329.50 | 324.00 | 329.00 | 329.00 | 381,728 |
| 04 Jan 2024 | 329.00 | 332.14 | 328.00 | 330.50 | 330.50 | 472,672 |
| 03 Jan 2024 | 336.00 | 339.80 | 328.00 | 329.00 | 329.00 | 549,161 |
| 02 Jan 2024 | 341.00 | 345.00 | 336.00 | 336.00 | 336.00 | 546,061 |
| 29 Dec 2023 | 343.00 | 345.00 | 341.50 | 342.50 | 342.50 | 274,797 |
| 28 Dec 2023 | 343.50 | 344.50 | 342.25 | 344.00 | 344.00 | 262,657 |
| 27 Dec 2023 | 341.00 | 345.00 | 339.38 | 345.00 | 345.00 | 347,723 |
| 22 Dec 2023 | 337.50 | 342.50 | 336.00 | 341.00 | 341.00 | 265,392 |
| 21 Dec 2023 | 338.50 | 342.50 | 337.49 | 342.50 | 342.50 | 519,210 |
| 20 Dec 2023 | 334.00 | 340.75 | 332.00 | 340.50 | 340.50 | 704,293 |
| 19 Dec 2023 | 324.00 | 331.64 | 324.00 | 330.00 | 330.00 | 324,131 |
| 18 Dec 2023 | 324.50 | 329.00 | 324.50 | 328.00 | 328.00 | 464,958 |
| 15 Dec 2023 | 326.00 | 331.50 | 326.00 | 328.00 | 328.00 | 653,908 |
| 14 Dec 2023 | 315.50 | 329.50 | 315.38 | 329.00 | 329.00 | 744,483 |
| 14 Dec 2023 | 5.65 Dividend | |||||
| 13 Dec 2023 | 313.00 | 318.80 | 313.00 | 316.00 | 310.35 | 515,743 |
| 12 Dec 2023 | 314.00 | 317.50 | 313.32 | 316.50 | 310.84 | 557,591 |
| 11 Dec 2023 | 311.00 | 316.84 | 311.00 | 316.00 | 310.35 | 819,743 |
| 08 Dec 2023 | 311.50 | 316.00 | 311.50 | 314.00 | 308.39 | 320,926 |
| 07 Dec 2023 | 311.00 | 316.36 | 310.43 | 315.00 | 309.37 | 204,160 |
| 06 Dec 2023 | 310.00 | 316.00 | 310.00 | 315.00 | 309.37 | 552,341 |
| 05 Dec 2023 | 305.00 | 313.50 | 305.00 | 311.50 | 305.93 | 719,290 |
| 04 Dec 2023 | 304.00 | 313.33 | 304.00 | 308.00 | 302.49 | 417,480 |
| 01 Dec 2023 | 302.00 | 310.50 | 302.00 | 309.00 | 303.48 | 271,867 |
| *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.