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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	323.17	322.5	322.5	323.5	318.5	643,115
October 17, 2025	320.25	322.5	322.5	325	316.36	602,188
October 16, 2025	323.59	323	323	324.3	319.54	427,658
October 15, 2025	323.5	322	322	324.5	319.75	454,237
October 14, 2025	310	322.5	322.5	323	310	514,271
October 13, 2025	313	319	319	319	310.5	620,954
October 10, 2025	310.5	311.5	311.5	317	310.5	714,156
October 09, 2025	310	312	312	314.5	310	448,475
October 08, 2025	314	312	312	316	310.9	589,841
October 07, 2025	315	314	314	318.11	314	825,340
October 06, 2025	318.91	315.5	315.5	324	315.5	769,468
October 03, 2025	322	322	322	322.5	318.5	541,957
October 02, 2025	313.5	319	319	321.5	313.5	1.44M
October 01, 2025	322	320.5	320.5	322	318	1.41M
September 30, 2025	314.5	320.5	320.5	321.5	314.5	599,057
September 29, 2025	314.8	319.5	319.5	319.5	313.6	656,038
September 26, 2025	314.75	314	314	316.5	312.5	473,868
September 25, 2025	314	313.5	313.5	316.5	312.81	517,889
September 24, 2025	314.86	316	316	320	313	374,114
September 23, 2025	313	316.5	316.5	318.5	313	581,533
September 22, 2025	316	314	314	317	313	613,755
September 19, 2025	317.86	315.5	315.5	319.5	315	571,182
September 18, 2025	315.5	316	316	319.5	313	559,189
September 17, 2025	316.5	318	318	320.5	315	524,116
September 16, 2025	320	315	315	321.5	315	484,135
September 15, 2025	315.5	319	319	321.5	313.22	576,444
September 12, 2025	314.5	316	316	319.5	314.5	361,224
September 11, 2025	315.5	314.5	314.5	318.5	314.19	571,353
September 10, 2025	322	315.5	315.5	322	315	1.13M
September 09, 2025	321.5	317.5	317.5	322	317.5	384,940
September 08, 2025	320.5	318	318	321.5	318	337,224
September 05, 2025	312.65	319.5	319.5	320.62	311	422,302
September 04, 2025	314	314	314	316.5	310	344,350
September 03, 2025	308.5	313.35	313.35	313.5	307	804,006
September 02, 2025	319	311	311	324.87	309.5	767,305
September 01, 2025	319.06	320	320	324.5	318	412,772
August 29, 2025	323.87	321	321	327	319	495,221
August 28, 2025	321.5	321	321	325	319.5	610,495
August 27, 2025	326.71	322.5	322.5	327.83	322.3	411,654
August 26, 2025	328.5	325	325	329.5	323.5	428,125
August 22, 2025	322	331	331	331	321.5	469,495
August 21, 2025	327	324.5	324.5	328	323	564,815
August 20, 2025	322.95	327.5	327.5	328	321.5	481,303
August 19, 2025	324.5	324.5	324.5	329	322.5	354,196
August 18, 2025	325	323	323	328	322.5	539,349
August 15, 2025	326.31	324.5	324.5	330	323	889,553
August 14, 2025	323	325	325	328.5	323	720,945
August 13, 2025	328.66	325.5	325.5	328.66	323.5	701,417
August 12, 2025	332	324.5	324.5	332.5	324.5	451,576
August 11, 2025	323.5	329	329	333	323.5	300,625
August 08, 2025	333	330.5	330.5	333	325.5	329,447
August 07, 2025	324.5	330	330	332.5	324.5	607,276
August 06, 2025	324.02	331	331	331	324	689,981
August 05, 2025	330	326	326	330	324	459,653
August 04, 2025	327.29	325	325	328.5	323.5	550,497
August 01, 2025	324.56	325	325	327.5	322	786,489
July 31, 2025	328.93	328	328	329	323.48	684,777
July 30, 2025	322	325	325	329.5	322	772,225
July 29, 2025	331.5	324	324	331.5	322	1.16M
July 28, 2025	331.75	327	327	333.5	327	430,911

TR Property Investment Trust plc (TRY.L) LSE