TR Property Investment Trust plc (LON:TRY)
London · Delayed Price · Currency is GBP · Price in GBX 320.00
-1.00 (-0.31%)
Sep 1, 2025, 4:36 PM BST
LON:TRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 323.87 | 327.00 | 319.00 | 321.00 | 321.00 | - | 495,221 |
| Aug 28, 2025 | 321.50 | 325.00 | 319.50 | 321.00 | 321.00 | -0.47% | 618,849 |
| Aug 27, 2025 | 326.71 | 327.83 | 322.30 | 322.50 | 322.50 | -0.77% | 411,654 |
| Aug 26, 2025 | 328.50 | 329.50 | 323.50 | 325.00 | 325.00 | -1.81% | 428,125 |
| Aug 22, 2025 | 322.00 | 331.00 | 321.50 | 331.00 | 331.00 | 2.00% | 469,495 |
| Aug 21, 2025 | 327.00 | 328.00 | 323.00 | 324.50 | 324.50 | -0.92% | 564,815 |
| Aug 20, 2025 | 322.95 | 328.00 | 321.50 | 327.50 | 327.50 | 0.92% | 481,303 |
| Aug 19, 2025 | 324.50 | 329.00 | 322.50 | 324.50 | 324.50 | 0.46% | 354,196 |
| Aug 18, 2025 | 325.00 | 328.00 | 322.50 | 323.00 | 323.00 | -0.46% | 539,349 |
| Aug 15, 2025 | 326.31 | 330.00 | 323.00 | 324.50 | 324.50 | -0.15% | 889,553 |
| Aug 14, 2025 | 323.00 | 328.50 | 323.00 | 325.00 | 325.00 | -0.15% | 720,945 |
| Aug 13, 2025 | 328.66 | 328.66 | 323.50 | 325.50 | 325.50 | 0.31% | 701,417 |
| Aug 12, 2025 | 332.00 | 332.50 | 324.50 | 324.50 | 324.50 | -1.37% | 451,576 |
| Aug 11, 2025 | 323.50 | 333.00 | 323.50 | 329.00 | 329.00 | -0.45% | 300,625 |
| Aug 8, 2025 | 333.00 | 333.00 | 325.50 | 330.50 | 330.50 | 0.15% | 329,447 |
| Aug 7, 2025 | 324.50 | 332.50 | 324.50 | 330.00 | 330.00 | -0.30% | 607,276 |
| Aug 6, 2025 | 324.02 | 331.00 | 324.00 | 331.00 | 331.00 | 1.53% | 689,981 |
| Aug 5, 2025 | 330.00 | 330.00 | 324.00 | 326.00 | 326.00 | 0.31% | 459,653 |
| Aug 4, 2025 | 327.29 | 328.50 | 323.50 | 325.00 | 325.00 | - | 550,497 |
| Aug 1, 2025 | 324.56 | 327.50 | 322.00 | 325.00 | 325.00 | -0.91% | 786,489 |
| Jul 31, 2025 | 328.93 | 329.00 | 323.48 | 328.00 | 328.00 | 0.92% | 684,777 |
| Jul 30, 2025 | 322.00 | 329.50 | 322.00 | 325.00 | 325.00 | 0.31% | 772,225 |
| Jul 29, 2025 | 331.50 | 331.50 | 322.00 | 324.00 | 324.00 | -0.92% | 1,159,564 |
| Jul 28, 2025 | 331.75 | 333.50 | 327.00 | 327.00 | 327.00 | -0.91% | 430,911 |
| Jul 25, 2025 | 332.70 | 333.50 | 327.00 | 330.00 | 330.00 | -0.90% | 490,405 |
| Jul 24, 2025 | 328.00 | 333.50 | 328.00 | 333.00 | 333.00 | 0.45% | 438,653 |
| Jul 23, 2025 | 328.05 | 333.00 | 327.92 | 331.50 | 331.50 | 0.15% | 602,113 |
| Jul 22, 2025 | 328.50 | 332.61 | 328.38 | 331.00 | 331.00 | 0.30% | 617,781 |
| Jul 21, 2025 | 321.00 | 330.50 | 321.00 | 330.00 | 330.00 | 1.69% | 327,088 |
| Jul 18, 2025 | 323.20 | 325.50 | 322.50 | 324.50 | 324.50 | 0.31% | 445,165 |
| Jul 17, 2025 | 322.50 | 325.00 | 321.50 | 323.50 | 323.50 | 0.31% | 568,811 |
| Jul 16, 2025 | 324.00 | 327.00 | 322.00 | 322.50 | 322.50 | -1.38% | 728,659 |
| Jul 15, 2025 | 323.00 | 329.75 | 323.00 | 327.00 | 327.00 | - | 703,212 |
| Jul 14, 2025 | 323.00 | 327.00 | 323.00 | 327.00 | 327.00 | 0.46% | 440,763 |
| Jul 11, 2025 | 325.00 | 330.00 | 323.50 | 325.50 | 325.50 | -0.15% | 333,298 |
| Jul 10, 2025 | 325.00 | 329.00 | 325.00 | 326.00 | 326.00 | - | 525,408 |
| Jul 9, 2025 | 325.00 | 330.79 | 325.00 | 326.00 | 326.00 | 0.15% | 382,020 |
| Jul 8, 2025 | 327.00 | 330.50 | 325.00 | 325.50 | 325.50 | -0.91% | 938,129 |
| Jul 7, 2025 | 327.00 | 337.00 | 327.00 | 328.50 | 328.50 | -0.30% | 607,848 |
| Jul 4, 2025 | 333.10 | 335.00 | 328.00 | 329.50 | 329.50 | -0.75% | 223,356 |
| Jul 3, 2025 | 330.16 | 334.88 | 328.00 | 332.00 | 332.00 | 0.15% | 482,847 |
| Jul 2, 2025 | 333.00 | 339.00 | 329.00 | 331.50 | 331.50 | -1.92% | 638,367 |
| Jul 1, 2025 | 335.65 | 339.50 | 332.06 | 338.00 | 338.00 | 0.90% | 398,550 |
| Jun 30, 2025 | 334.99 | 337.00 | 330.79 | 335.00 | 335.00 | 0.90% | 334,651 |
| Jun 27, 2025 | 330.50 | 333.73 | 328.00 | 332.00 | 332.00 | 0.91% | 588,531 |
| Jun 26, 2025 | 340.50 | 340.50 | 329.00 | 329.00 | 329.00 | -2.37% | 779,884 |
| Jun 25, 2025 | 338.00 | 343.00 | 336.00 | 337.00 | 326.75 | -0.44% | 689,202 |
| Jun 24, 2025 | 337.38 | 342.00 | 336.50 | 338.50 | 328.20 | 0.59% | 670,272 |
| Jun 23, 2025 | 333.00 | 338.50 | 333.00 | 336.50 | 326.27 | - | 786,383 |
| Jun 20, 2025 | 332.50 | 339.00 | 332.50 | 336.50 | 326.27 | 1.20% | 1,101,805 |