TR Property Investment Trust plc (LON:TRY)
London · Delayed Price · Currency is GBP · Price in GBX 312.00
-0.50 (-0.16%)
Apr 2, 2026, 4:35 PM GMT
LON:TRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 301.00 | 314.50 | 301.00 | 312.00 | 312.00 | -0.16% | 676,553 |
| Apr 1, 2026 | 311.50 | 314.50 | 306.50 | 312.50 | 312.50 | 2.97% | 1,584,912 |
| Mar 31, 2026 | 303.00 | 305.50 | 300.00 | 303.50 | 303.50 | 0.83% | 2,004,841 |
| Mar 30, 2026 | 291.00 | 302.00 | 291.00 | 301.00 | 301.00 | 2.03% | 1,352,446 |
| Mar 27, 2026 | 297.00 | 303.00 | 295.00 | 295.00 | 295.00 | -1.67% | 978,638 |
| Mar 26, 2026 | 299.00 | 307.50 | 298.00 | 300.00 | 300.00 | -1.15% | 1,296,446 |
| Mar 25, 2026 | 306.00 | 307.50 | 301.82 | 303.50 | 303.50 | 1.00% | 669,711 |
| Mar 24, 2026 | 303.00 | 308.50 | 298.21 | 300.50 | 300.50 | -0.17% | 2,229,494 |
| Mar 23, 2026 | 303.00 | 309.50 | 292.48 | 301.00 | 301.00 | -1.47% | 1,187,794 |
| Mar 20, 2026 | 315.00 | 321.00 | 305.50 | 305.50 | 305.50 | -2.40% | 1,123,393 |
| Mar 19, 2026 | 319.00 | 323.00 | 313.00 | 313.00 | 313.00 | -3.25% | 846,113 |
| Mar 18, 2026 | 327.00 | 330.50 | 321.50 | 323.50 | 323.50 | -0.77% | 791,709 |
| Mar 17, 2026 | 325.00 | 327.50 | 321.50 | 326.00 | 326.00 | 1.09% | 838,634 |
| Mar 16, 2026 | 321.50 | 324.50 | 319.25 | 322.50 | 322.50 | 0.47% | 680,094 |
| Mar 13, 2026 | 319.00 | 324.00 | 317.37 | 321.00 | 321.00 | 0.31% | 577,637 |
| Mar 12, 2026 | 325.50 | 330.00 | 318.32 | 320.00 | 320.00 | -1.69% | 1,220,495 |
| Mar 11, 2026 | 330.00 | 329.50 | 324.00 | 325.50 | 325.50 | -1.81% | 554,315 |
| Mar 10, 2026 | 328.00 | 336.50 | 327.67 | 331.50 | 331.50 | 2.31% | 541,703 |
| Mar 9, 2026 | 334.50 | 334.50 | 322.50 | 324.00 | 324.00 | -2.99% | 1,044,936 |
| Mar 6, 2026 | 342.00 | 346.00 | 333.40 | 334.00 | 334.00 | -1.18% | 495,907 |
| Mar 5, 2026 | 344.00 | 346.50 | 337.72 | 338.00 | 338.00 | -1.74% | 920,290 |
| Mar 4, 2026 | 339.50 | 346.50 | 338.54 | 344.00 | 344.00 | 0.44% | 670,703 |
| Mar 3, 2026 | 349.50 | 359.00 | 339.41 | 342.50 | 342.50 | -3.25% | 921,097 |
| Mar 2, 2026 | 360.00 | 360.00 | 351.00 | 354.00 | 354.00 | -2.07% | 730,043 |
| Feb 27, 2026 | 353.05 | 364.00 | 356.50 | 361.50 | 361.50 | 1.83% | 988,616 |
| Feb 26, 2026 | 355.50 | 357.50 | 352.00 | 355.00 | 355.00 | 0.85% | 815,860 |
| Feb 25, 2026 | 352.00 | 355.00 | 351.50 | 352.00 | 352.00 | -0.14% | 934,396 |
| Feb 24, 2026 | 348.00 | 357.92 | 348.00 | 352.50 | 352.50 | -0.14% | 969,724 |
| Feb 23, 2026 | 354.50 | 354.50 | 347.00 | 353.00 | 353.00 | 0.57% | 609,170 |
| Feb 20, 2026 | 345.00 | 354.00 | 345.00 | 351.00 | 351.00 | 0.43% | 732,853 |
| Feb 19, 2026 | 345.00 | 351.00 | 345.00 | 349.50 | 349.50 | - | 399,234 |
| Feb 18, 2026 | 351.50 | 352.50 | 345.00 | 349.50 | 349.50 | -0.29% | 597,021 |
| Feb 17, 2026 | 347.00 | 350.50 | 340.50 | 350.50 | 350.50 | 2.49% | 590,215 |
| Feb 16, 2026 | 340.00 | 345.00 | 340.00 | 342.00 | 342.00 | -0.29% | 483,549 |
| Feb 13, 2026 | 335.00 | 343.00 | 335.00 | 343.00 | 343.00 | 0.59% | 962,375 |
| Feb 12, 2026 | 338.50 | 344.50 | 335.50 | 341.00 | 341.00 | -0.15% | 644,679 |
| Feb 11, 2026 | 338.50 | 344.50 | 338.00 | 341.50 | 341.50 | 0.89% | 557,638 |
| Feb 10, 2026 | 330.92 | 339.00 | 334.00 | 338.50 | 338.50 | 1.65% | 793,116 |
| Feb 9, 2026 | 334.00 | 337.50 | 329.00 | 333.00 | 333.00 | -0.30% | 613,718 |
| Feb 6, 2026 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | 0.75% | 451,581 |
| Feb 5, 2026 | 332.00 | 336.00 | 329.00 | 331.50 | 331.50 | -1.04% | 863,570 |
| Feb 4, 2026 | 328.45 | 335.50 | 331.50 | 335.00 | 335.00 | 1.36% | 668,952 |
| Feb 3, 2026 | 334.50 | 333.50 | 329.50 | 330.50 | 330.50 | -0.75% | 770,179 |
| Feb 2, 2026 | 333.00 | 333.53 | 328.77 | 333.00 | 333.00 | 0.15% | 570,335 |
| Jan 30, 2026 | 331.50 | 333.50 | 330.05 | 332.50 | 332.50 | -0.15% | 580,240 |
| Jan 29, 2026 | 332.00 | 333.32 | 328.06 | 333.00 | 333.00 | 0.76% | 430,557 |
| Jan 28, 2026 | 328.00 | 332.00 | 327.00 | 330.50 | 330.50 | 0.46% | 474,903 |
| Jan 27, 2026 | 326.05 | 329.00 | 325.50 | 329.00 | 329.00 | 0.92% | 544,830 |
| Jan 26, 2026 | 330.00 | 330.00 | 325.50 | 326.00 | 326.00 | 0.31% | 1,142,815 |
| Jan 23, 2026 | 326.50 | 330.71 | 324.66 | 325.00 | 325.00 | -0.46% | 786,016 |