TR Property Investment Trust plc (LON:TRY)
London · Delayed Price · Currency is GBP · Price in GBX 324.00
-2.00 (-0.61%)
At close: Dec 1, 2025
LON:TRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 324.00 | 325.50 | 324.00 | 324.00 | 324.00 | -0.61% | 369,845 |
| Nov 28, 2025 | 328.50 | 328.50 | 323.23 | 326.00 | 326.00 | - | 422,683 |
| Nov 27, 2025 | 324.00 | 326.50 | 317.14 | 326.00 | 326.00 | 0.62% | 466,153 |
| Nov 26, 2025 | 318.00 | 324.03 | 316.00 | 324.00 | 324.00 | 2.05% | 692,942 |
| Nov 25, 2025 | 317.00 | 321.50 | 316.00 | 317.50 | 317.50 | 0.32% | 675,732 |
| Nov 24, 2025 | 318.50 | 322.00 | 313.00 | 316.50 | 316.50 | -0.31% | 1,097,464 |
| Nov 21, 2025 | 317.00 | 323.84 | 314.72 | 317.50 | 317.50 | -0.47% | 535,020 |
| Nov 20, 2025 | 319.00 | 324.00 | 317.50 | 319.00 | 319.00 | -0.31% | 562,139 |
| Nov 19, 2025 | 324.00 | 324.00 | 318.50 | 320.00 | 320.00 | -0.16% | 712,039 |
| Nov 18, 2025 | 323.50 | 324.50 | 317.50 | 320.50 | 320.50 | -0.31% | 581,006 |
| Nov 17, 2025 | 322.00 | 328.50 | 321.50 | 321.50 | 321.50 | -1.38% | 1,375,620 |
| Nov 14, 2025 | 325.00 | 328.00 | 322.50 | 326.00 | 326.00 | -0.76% | 1,286,012 |
| Nov 13, 2025 | 329.00 | 332.00 | 327.00 | 328.50 | 328.50 | -0.15% | 798,460 |
| Nov 12, 2025 | 325.00 | 331.00 | 325.00 | 329.00 | 329.00 | 0.46% | 590,927 |
| Nov 11, 2025 | 327.00 | 330.50 | 325.50 | 327.50 | 327.50 | 0.61% | 596,778 |
| Nov 10, 2025 | 324.00 | 326.00 | 322.06 | 325.50 | 325.50 | 0.62% | 802,431 |
| Nov 7, 2025 | 322.00 | 325.50 | 319.80 | 323.50 | 323.50 | 0.47% | 659,541 |
| Nov 6, 2025 | 321.50 | 324.00 | 319.00 | 322.00 | 322.00 | 0.16% | 764,947 |
| Nov 5, 2025 | 319.00 | 325.50 | 319.00 | 321.50 | 321.50 | -0.31% | 383,894 |
| Nov 4, 2025 | 320.00 | 325.50 | 318.38 | 322.50 | 322.50 | 0.31% | 1,343,689 |
| Nov 3, 2025 | 321.50 | 327.40 | 320.50 | 321.50 | 321.50 | -0.92% | 1,665,146 |
| Oct 31, 2025 | 325.00 | 330.50 | 323.50 | 324.50 | 324.50 | -0.15% | 670,037 |
| Oct 30, 2025 | 325.00 | 333.00 | 323.99 | 325.00 | 325.00 | -0.91% | 467,153 |
| Oct 29, 2025 | 332.00 | 332.00 | 327.50 | 328.00 | 328.00 | -0.15% | 532,408 |
| Oct 28, 2025 | 329.00 | 333.50 | 327.00 | 328.50 | 328.50 | -0.76% | 721,226 |
| Oct 27, 2025 | 335.50 | 335.50 | 328.50 | 331.00 | 331.00 | -0.30% | 1,180,649 |
| Oct 24, 2025 | 336.00 | 336.00 | 328.84 | 332.00 | 332.00 | -0.15% | 565,505 |
| Oct 23, 2025 | 329.50 | 335.50 | 329.50 | 332.50 | 332.50 | -0.60% | 402,668 |
| Oct 22, 2025 | 328.00 | 334.50 | 325.50 | 334.50 | 334.50 | 2.29% | 846,185 |
| Oct 21, 2025 | 320.00 | 327.73 | 320.00 | 327.00 | 327.00 | 1.40% | 661,739 |
| Oct 20, 2025 | 322.00 | 326.00 | 318.50 | 322.50 | 322.50 | - | 643,118 |
| Oct 17, 2025 | 318.00 | 325.00 | 316.36 | 322.50 | 322.50 | -0.15% | 602,187 |
| Oct 16, 2025 | 320.50 | 325.00 | 319.00 | 323.00 | 323.00 | 0.31% | 427,658 |
| Oct 15, 2025 | 323.50 | 324.50 | 319.75 | 322.00 | 322.00 | -0.16% | 446,919 |
| Oct 14, 2025 | 310.00 | 323.00 | 310.00 | 322.50 | 322.50 | 1.10% | 514,271 |
| Oct 13, 2025 | 313.00 | 319.00 | 310.50 | 319.00 | 319.00 | 2.41% | 620,955 |
| Oct 10, 2025 | 310.50 | 318.00 | 310.50 | 311.50 | 311.50 | -0.16% | 714,156 |
| Oct 9, 2025 | 310.00 | 314.50 | 310.00 | 312.00 | 312.00 | - | 448,475 |
| Oct 8, 2025 | 314.00 | 316.00 | 310.90 | 312.00 | 312.00 | -0.64% | 589,842 |
| Oct 7, 2025 | 315.00 | 318.11 | 314.00 | 314.00 | 314.00 | -0.48% | 825,337 |
| Oct 6, 2025 | 320.00 | 324.00 | 315.50 | 315.50 | 315.50 | -2.02% | 750,466 |
| Oct 3, 2025 | 322.00 | 322.50 | 318.50 | 322.00 | 322.00 | 0.94% | 541,957 |
| Oct 2, 2025 | 313.50 | 321.50 | 313.50 | 319.00 | 319.00 | -0.47% | 1,435,498 |
| Oct 1, 2025 | 322.00 | 322.00 | 318.00 | 320.50 | 320.50 | - | 1,408,958 |
| Sep 30, 2025 | 314.50 | 321.50 | 314.50 | 320.50 | 320.50 | 0.31% | 599,057 |
| Sep 29, 2025 | 315.50 | 319.50 | 313.00 | 319.50 | 319.50 | 1.75% | 656,035 |
| Sep 26, 2025 | 313.00 | 316.50 | 312.50 | 314.00 | 314.00 | 0.16% | 473,866 |
| Sep 25, 2025 | 314.00 | 317.50 | 312.81 | 313.50 | 313.50 | -0.79% | 517,890 |
| Sep 24, 2025 | 316.00 | 320.00 | 313.00 | 316.00 | 316.00 | -0.16% | 374,115 |
| Sep 23, 2025 | 313.00 | 318.50 | 313.00 | 316.50 | 316.50 | 0.80% | 581,534 |