TR Property Investment Trust plc (LON:TRY)
London · Delayed Price · Currency is GBP · Price in GBX 317.00
-1.50 (-0.47%)
At close: Dec 31, 2025
LON:TRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 317.00 | 320.50 | 314.93 | 317.00 | 317.00 | -0.47% | 120,230 |
| Dec 30, 2025 | 318.50 | 321.00 | 314.47 | 318.50 | 318.50 | 0.31% | 249,101 |
| Dec 29, 2025 | 310.00 | 318.50 | 310.00 | 317.50 | 317.50 | 0.79% | 386,825 |
| Dec 24, 2025 | 316.50 | 316.50 | 312.00 | 315.00 | 315.00 | 0.32% | 252,778 |
| Dec 23, 2025 | 316.50 | 316.50 | 311.15 | 314.00 | 314.00 | 0.48% | 439,596 |
| Dec 22, 2025 | 310.00 | 316.00 | 310.00 | 312.50 | 312.50 | - | 468,887 |
| Dec 19, 2025 | 313.00 | 316.00 | 311.00 | 312.50 | 312.50 | -0.16% | 600,697 |
| Dec 18, 2025 | 310.00 | 315.50 | 310.00 | 313.00 | 313.00 | 0.81% | 865,721 |
| Dec 17, 2025 | 313.50 | 316.50 | 310.50 | 310.50 | 310.50 | 0.16% | 849,273 |
| Dec 16, 2025 | 313.00 | 317.50 | 310.00 | 310.00 | 310.00 | -0.96% | 1,138,253 |
| Dec 15, 2025 | 314.00 | 319.50 | 313.00 | 313.00 | 313.00 | -0.95% | 720,006 |
| Dec 12, 2025 | 314.50 | 319.00 | 314.00 | 316.00 | 316.00 | 0.64% | 366,327 |
| Dec 11, 2025 | 318.00 | 322.50 | 313.00 | 314.00 | 314.00 | -2.03% | 512,855 |
| Dec 10, 2025 | 321.00 | 323.00 | 318.00 | 320.50 | 314.75 | 0.47% | 1,866,076 |
| Dec 9, 2025 | 322.00 | 327.75 | 318.39 | 319.00 | 313.28 | -0.93% | 824,029 |
| Dec 8, 2025 | 331.00 | 331.00 | 322.00 | 322.00 | 316.22 | -1.38% | 851,368 |
| Dec 5, 2025 | 330.00 | 330.00 | 325.20 | 326.50 | 320.64 | -0.31% | 504,668 |
| Dec 4, 2025 | 321.50 | 330.50 | 321.50 | 327.50 | 321.62 | -0.30% | 561,740 |
| Dec 3, 2025 | 326.50 | 328.50 | 324.50 | 328.50 | 322.61 | 0.77% | 767,901 |
| Dec 2, 2025 | 328.50 | 328.50 | 320.50 | 326.00 | 320.15 | 0.62% | 610,454 |
| Dec 1, 2025 | 324.00 | 328.00 | 323.03 | 324.00 | 318.19 | -0.61% | 369,846 |
| Nov 28, 2025 | 328.50 | 328.50 | 323.23 | 326.00 | 320.15 | - | 422,683 |
| Nov 27, 2025 | 324.00 | 326.50 | 317.14 | 326.00 | 320.15 | 0.62% | 466,153 |
| Nov 26, 2025 | 318.00 | 324.03 | 316.00 | 324.00 | 318.19 | 2.05% | 692,942 |
| Nov 25, 2025 | 317.00 | 321.50 | 316.00 | 317.50 | 311.80 | 0.32% | 675,732 |
| Nov 24, 2025 | 318.50 | 322.00 | 313.00 | 316.50 | 310.82 | -0.31% | 1,097,464 |
| Nov 21, 2025 | 317.00 | 323.84 | 314.72 | 317.50 | 311.80 | -0.47% | 535,020 |
| Nov 20, 2025 | 319.00 | 324.00 | 317.50 | 319.00 | 313.28 | -0.31% | 562,139 |
| Nov 19, 2025 | 324.00 | 324.00 | 318.50 | 320.00 | 314.26 | -0.16% | 712,039 |
| Nov 18, 2025 | 323.50 | 324.50 | 317.50 | 320.50 | 314.75 | -0.31% | 581,006 |
| Nov 17, 2025 | 322.00 | 328.50 | 321.50 | 321.50 | 315.73 | -1.38% | 1,375,620 |
| Nov 14, 2025 | 325.00 | 328.00 | 322.50 | 326.00 | 320.15 | -0.76% | 1,286,012 |
| Nov 13, 2025 | 329.00 | 332.00 | 327.00 | 328.50 | 322.61 | -0.15% | 798,460 |
| Nov 12, 2025 | 325.00 | 331.00 | 325.00 | 329.00 | 323.10 | 0.46% | 590,927 |
| Nov 11, 2025 | 327.00 | 330.50 | 325.50 | 327.50 | 321.62 | 0.61% | 596,778 |
| Nov 10, 2025 | 324.00 | 326.00 | 322.06 | 325.50 | 319.66 | 0.62% | 802,431 |
| Nov 7, 2025 | 322.00 | 325.50 | 319.80 | 323.50 | 317.70 | 0.47% | 659,541 |
| Nov 6, 2025 | 321.50 | 324.00 | 319.00 | 322.00 | 316.22 | 0.16% | 764,947 |
| Nov 5, 2025 | 319.00 | 325.50 | 319.00 | 321.50 | 315.73 | -0.31% | 383,894 |
| Nov 4, 2025 | 320.00 | 325.50 | 318.38 | 322.50 | 316.71 | 0.31% | 1,343,689 |
| Nov 3, 2025 | 321.50 | 327.40 | 320.50 | 321.50 | 315.73 | -0.92% | 1,665,146 |
| Oct 31, 2025 | 325.00 | 330.50 | 323.50 | 324.50 | 318.68 | -0.15% | 670,037 |
| Oct 30, 2025 | 325.00 | 333.00 | 323.99 | 325.00 | 319.17 | -0.91% | 467,153 |
| Oct 29, 2025 | 332.00 | 332.00 | 327.50 | 328.00 | 322.12 | -0.15% | 532,408 |
| Oct 28, 2025 | 329.00 | 333.50 | 327.00 | 328.50 | 322.61 | -0.76% | 721,226 |
| Oct 27, 2025 | 335.50 | 335.50 | 328.50 | 331.00 | 325.06 | -0.30% | 1,180,649 |
| Oct 24, 2025 | 336.00 | 336.00 | 328.84 | 332.00 | 326.04 | -0.15% | 565,505 |
| Oct 23, 2025 | 329.50 | 335.50 | 329.50 | 332.50 | 326.53 | -0.60% | 402,668 |
| Oct 22, 2025 | 328.00 | 334.50 | 325.50 | 334.50 | 328.50 | 2.29% | 846,185 |
| Oct 21, 2025 | 320.00 | 327.73 | 320.00 | 327.00 | 321.13 | 1.40% | 661,739 |