TR Property Investment Trust plc (LON:TRY)
London · Delayed Price · Currency is GBP · Price in GBX 349.50
-1.00 (-0.29%)
At close: Feb 18, 2026
LON:TRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 330.89 | 335.00 | 326.50 | 326.50 | 326.50 | 0.15% | 795,451 |
| Jan 21, 2026 | 326.50 | 330.50 | 326.00 | 326.00 | 326.00 | -1.21% | 653,214 |
| Jan 20, 2026 | 329.50 | 334.00 | 326.50 | 330.00 | 330.00 | -0.30% | 1,746,446 |
| Jan 19, 2026 | 328.50 | 334.50 | 328.50 | 331.00 | 331.00 | -0.75% | 330,957 |
| Jan 16, 2026 | 329.00 | 335.00 | 326.41 | 333.50 | 333.50 | 0.15% | 356,505 |
| Jan 15, 2026 | 325.50 | 334.00 | 325.50 | 333.00 | 333.00 | 1.83% | 481,718 |
| Jan 14, 2026 | 327.00 | 331.50 | 324.50 | 327.00 | 327.00 | -0.15% | 727,712 |
| Jan 13, 2026 | 324.50 | 329.50 | 324.50 | 327.50 | 327.50 | -0.30% | 888,796 |
| Jan 12, 2026 | 326.50 | 331.00 | 324.00 | 328.50 | 328.50 | -0.15% | 745,765 |
| Jan 9, 2026 | 323.00 | 332.00 | 317.86 | 329.00 | 329.00 | - | 515,539 |
| Jan 8, 2026 | 324.50 | 329.49 | 320.19 | 329.00 | 329.00 | 1.08% | 743,348 |
| Jan 7, 2026 | 318.50 | 325.50 | 314.68 | 325.50 | 325.50 | 2.68% | 587,739 |
| Jan 6, 2026 | 317.00 | 320.00 | 316.15 | 317.00 | 317.00 | - | 1,687,353 |
| Jan 5, 2026 | 315.30 | 318.50 | 315.00 | 317.00 | 317.00 | 0.32% | 914,097 |
| Jan 2, 2026 | 316.50 | 320.50 | 312.50 | 316.00 | 316.00 | -0.32% | 280,602 |
| 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 |