TR Property Investment Trust plc (TRY.L) LSE
312.00
-0.5(-0.16%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
312.00
-0.5(-0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 301 | 312 | 312 | 314.5 | 301 | 676,552 |
| April 01, 2026 | 313.08 | 312.5 | 312.5 | 314.5 | 309.75 | 1.58M |
| March 31, 2026 | 303 | 303.5 | 303.5 | 305.5 | 301 | 1.69M |
| March 30, 2026 | 291 | 301 | 301 | 302 | 291 | 1.16M |
| March 27, 2026 | 302.15 | 295 | 295 | 303 | 295 | 978,638 |
| March 26, 2026 | 303.28 | 300 | 300 | 307.5 | 298 | 1.29M |
| March 25, 2026 | 304.69 | 303.5 | 303.5 | 307.5 | 301.82 | 664,297 |
| March 24, 2026 | 300.81 | 300.5 | 300.5 | 308.5 | 298.21 | 2.23M |
| March 23, 2026 | 303 | 301 | 301 | 309.5 | 292.48 | 1.19M |
| March 20, 2026 | 319.91 | 305.5 | 305.5 | 321 | 305.5 | 1.12M |
| March 19, 2026 | 319 | 313 | 313 | 323 | 313 | 839,676 |
| March 18, 2026 | 323.97 | 323.5 | 323.5 | 330.5 | 321.5 | 788,061 |
| March 17, 2026 | 325 | 326 | 326 | 327.5 | 320.49 | 634,555 |
| March 16, 2026 | 320.55 | 322.5 | 322.5 | 324.5 | 319.25 | 680,093 |
| March 13, 2026 | 317.75 | 321 | 321 | 323.5 | 317.37 | 574,824 |
| March 12, 2026 | 325.5 | 320 | 320 | 330 | 318.32 | 1.22M |
| March 11, 2026 | 330 | 325.5 | 325.5 | 330 | 324 | 554,315 |
| March 10, 2026 | 331.53 | 331.5 | 331.5 | 336.5 | 327.67 | 537,937 |
| March 09, 2026 | 334.5 | 324 | 324 | 334.5 | 322.5 | 1.03M |
| March 06, 2026 | 346 | 334 | 334 | 346 | 333.4 | 495,906 |
| March 05, 2026 | 339.7 | 338 | 338 | 346.5 | 337.72 | 920,289 |
| March 04, 2026 | 340.64 | 344 | 344 | 346.5 | 338.54 | 672,952 |
| March 03, 2026 | 351.11 | 342.5 | 342.5 | 359 | 339.41 | 901,846 |
| March 02, 2026 | 360 | 354 | 354 | 361.5 | 351 | 730,044 |
| February 27, 2026 | 353.05 | 361.5 | 361.5 | 364 | 353.05 | 988,616 |
| February 26, 2026 | 352.56 | 355 | 355 | 357.5 | 352 | 887,655 |
| February 25, 2026 | 352 | 352 | 352 | 355 | 351.5 | 934,395 |
| February 24, 2026 | 348 | 352.5 | 352.5 | 357.92 | 348 | 969,724 |
| February 23, 2026 | 354.5 | 353 | 353 | 354.5 | 347 | 609,170 |
| February 20, 2026 | 345 | 351 | 0 | 354 | 345 | 731,478 |
| February 19, 2026 | 345 | 349.5 | 0 | 351 | 345 | 400,734 |
| February 18, 2026 | 351.5 | 349.5 | 0 | 352.5 | 344.95 | 597,116 |
| February 17, 2026 | 347 | 350.5 | 0 | 350.5 | 340.5 | 590,217 |
| February 16, 2026 | 340 | 342 | 0 | 345 | 340 | 634,512 |
| February 13, 2026 | 335 | 343 | 0 | 344.5 | 335 | 962,375 |
| February 12, 2026 | 340.71 | 341 | 0 | 344.5 | 335.5 | 644,679 |
| February 11, 2026 | 338.5 | 341.5 | 0 | 344.5 | 333.12 | 557,639 |
| February 10, 2026 | 330.92 | 338.5 | 0 | 339.14 | 330.92 | 793,116 |
| February 09, 2026 | 330.7 | 333 | 0 | 337.5 | 330 | 647,859 |
| February 06, 2026 | 336 | 334 | 0 | 336 | 330 | 451,581 |
| February 05, 2026 | 332.77 | 331.5 | 0 | 336 | 329 | 863,570 |
| February 04, 2026 | 328.45 | 335 | 0 | 335.5 | 328.45 | 949,159 |
| February 03, 2026 | 330.5 | 330.5 | 0 | 333.5 | 329.35 | 775,423 |
| February 02, 2026 | 328.77 | 333 | 0 | 333.53 | 328.77 | 570,334 |
| January 30, 2026 | 331.5 | 332.5 | 0 | 333.5 | 330.05 | 580,240 |
| January 29, 2026 | 328.06 | 333 | 0 | 333.32 | 325.45 | 434,457 |
| January 28, 2026 | 327.8 | 330.5 | 0 | 332 | 327.8 | 476,903 |
| January 27, 2026 | 326.05 | 329 | 0 | 329 | 325 | 844,830 |
| January 26, 2026 | 330 | 326 | 0 | 330 | 325.5 | 1.14M |
| January 23, 2026 | 330.71 | 325 | 0 | 330.71 | 324.66 | 788,316 |
| January 22, 2026 | 330.89 | 326.5 | 0 | 336 | 326.5 | 795,451 |
| January 21, 2026 | 330.5 | 326 | 0 | 330.5 | 326 | 653,369 |
| January 20, 2026 | 326.89 | 330 | 0 | 332.25 | 326.5 | 1.75M |
| January 19, 2026 | 333.05 | 331 | 0 | 334.5 | 328.5 | 330,957 |
| January 16, 2026 | 331.01 | 333.5 | 0 | 335 | 326.41 | 356,505 |
| January 15, 2026 | 326.63 | 333 | 0 | 334 | 325.5 | 481,719 |
| January 14, 2026 | 327 | 327 | 0 | 331.5 | 324.5 | 727,712 |
| January 13, 2026 | 324.5 | 327.5 | 0 | 329.5 | 324.5 | 1.11M |
| January 12, 2026 | 325.69 | 328.5 | 0 | 331 | 325.24 | 745,765 |
| January 09, 2026 | 323 | 329 | 0 | 332 | 317.86 | 515,540 |