TR Property Investment Trust plc - TRY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	345	351	351	354	345	731,478
February 19, 2026	345	349.5	349.5	351	345	400,734
February 18, 2026	351.5	349.5	349.5	352.5	344.95	597,116
February 17, 2026	347	350.5	350.5	350.5	340.5	590,217
February 16, 2026	340	342	342	345	340	634,512
February 13, 2026	335	343	343	344.5	335	905,915
February 12, 2026	340.71	341	341	344.5	335.5	644,679
February 11, 2026	338.5	341.5	341.5	344.5	333.12	557,639
February 10, 2026	330.92	338.5	338.5	339.14	330.92	793,116
February 09, 2026	330.7	333	333	337.5	330	647,859
February 06, 2026	336	334	334	336	330	451,581
February 05, 2026	332.77	331.5	331.5	336	329	863,570
February 04, 2026	328.45	335	335	335.5	328.45	949,159
February 03, 2026	330.5	330.5	330.5	333.5	329.35	775,423
February 02, 2026	328.77	333	333	333.53	328.77	570,334
January 30, 2026	331.5	332.5	332.5	333.5	330.05	574,894
January 29, 2026	328.06	333	333	333.32	325.45	434,457
January 28, 2026	327.8	330.5	330.5	332	327.8	476,903
January 27, 2026	326.05	329	329	329	325	544,830
January 26, 2026	330	326	326	330	325.5	1.14M
January 23, 2026	330.71	325	325	330.71	324.66	788,316
January 22, 2026	330.89	326.5	326.5	336	326.5	795,451
January 21, 2026	330.5	326	326	330.5	326	653,369
January 20, 2026	326.89	330	330	332.25	326.5	1.75M
January 19, 2026	333.05	331	331	334.5	328.5	330,957
January 16, 2026	331.01	333.5	333.5	335	326.41	356,505
January 15, 2026	326.63	333	333	334	325.5	481,719
January 14, 2026	327	327	327	331.5	324.5	717,943
January 13, 2026	324.5	327.5	327.5	329.5	324.5	1.11M
January 12, 2026	325.69	328.5	328.5	331	325.24	745,765
January 09, 2026	323	329	329	332	317.86	515,540
January 08, 2026	320.19	329	329	329.49	320.19	586,627
January 07, 2026	316.33	325.5	325.5	325.5	314.68	587,739
January 06, 2026	317	317	317	320	316.15	1.69M
January 05, 2026	315.3	317	317	320.5	312.5	914,097
January 02, 2026	314.98	316	316	320.5	312.5	280,600
December 31, 2025	315.84	317	317	320.5	314.93	120,230
December 30, 2025	318.5	318.5	318.5	321	314.47	249,103
December 29, 2025	310	317.5	317.5	318.5	310	386,824
December 24, 2025	316.5	315	315	316.5	312	252,777
December 23, 2025	316.5	314	314	316.5	311.15	439,596
December 22, 2025	310	312.5	312.5	316	310	468,887
December 19, 2025	311.43	312.5	312.5	316	311	575,697
December 18, 2025	310	313	313	315.5	310	865,721
December 17, 2025	314.44	310.5	310.5	316.5	310.5	849,272
December 16, 2025	314.51	310	310	317.5	310	1.14M
December 15, 2025	314	313	313	319.5	313	723,191
December 12, 2025	314.5	316	316	319	314	366,327
December 11, 2025	321.85	314	314	322.5	313	512,856
December 10, 2025	319.69	320.5	314.71	323	318	1.87M
December 09, 2025	322.71	319	313.24	327.75	318.39	926,030
December 08, 2025	324.84	322	316.19	331	322	851,369
December 05, 2025	330	326.5	320.6	330	325.19	504,668
December 04, 2025	321.5	327.5	327.5	330.5	321.5	561,739
December 03, 2025	326.5	328.5	328.5	328.5	324.5	767,901
December 02, 2025	328.5	326	326	328.5	320.5	610,453
December 01, 2025	324	324	324	328	323.03	374,845
November 28, 2025	328.5	326	326	328.5	323.23	422,683
November 27, 2025	324	326	326	326.5	317.14	466,152
November 26, 2025	316	324	324	324	316	685,211

TR Property Investment Trust plc (TRY.L) LSE