TR Property Investment Trust plc (LON:TRY)
London · Delayed Price · Currency is GBP · Price in GBX 311.00
+1.00 (0.32%)
Jul 17, 2026, 4:45 PM GMT
LON:TRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 310.00 | 314.50 | 307.00 | 311.00 | 311.00 | 0.32% | 639,927 |
| Jul 16, 2026 | 312.00 | 312.00 | 305.00 | 310.00 | 310.00 | 0.49% | 499,532 |
| Jul 15, 2026 | 306.50 | 311.50 | 301.00 | 308.50 | 308.50 | -0.48% | 532,006 |
| Jul 14, 2026 | 309.28 | 310.00 | 304.00 | 310.00 | 310.00 | 0.65% | 706,982 |
| Jul 13, 2026 | 308.95 | 311.50 | 308.00 | 308.00 | 308.00 | -1.28% | 563,826 |
| Jul 10, 2026 | 319.50 | 319.50 | 309.50 | 312.00 | 312.00 | 0.16% | 567,054 |
| Jul 9, 2026 | 310.50 | 315.26 | 307.50 | 311.50 | 311.50 | 0.65% | 277,528 |
| Jul 8, 2026 | 311.00 | 320.50 | 306.00 | 309.50 | 309.50 | -1.90% | 407,674 |
| Jul 7, 2026 | 315.00 | 317.50 | 310.69 | 315.50 | 315.50 | - | 451,913 |
| Jul 6, 2026 | 314.50 | 320.00 | 310.00 | 315.50 | 315.50 | -0.32% | 1,333,849 |
| Jul 3, 2026 | 320.00 | 320.00 | 308.50 | 316.50 | 316.50 | 0.32% | 448,169 |
| Jul 2, 2026 | 310.00 | 315.58 | 309.26 | 315.50 | 315.50 | 1.28% | 514,792 |
| Jul 1, 2026 | 312.50 | 312.50 | 307.47 | 311.50 | 311.50 | -0.16% | 1,581,395 |
| Jun 30, 2026 | 311.00 | 313.50 | 309.00 | 312.00 | 312.00 | 0.48% | 1,219,611 |
| Jun 29, 2026 | 314.00 | 314.00 | 309.28 | 310.50 | 310.50 | -0.48% | 908,432 |
| Jun 26, 2026 | 308.50 | 313.00 | 307.60 | 312.00 | 312.00 | 1.46% | 912,253 |
| Jun 25, 2026 | 305.00 | 311.30 | 305.00 | 307.50 | 307.50 | 0.44% | 1,220,164 |
| Jun 24, 2026 | 306.00 | 317.00 | 306.00 | 316.50 | 306.15 | 2.93% | 1,126,734 |
| Jun 23, 2026 | 309.50 | 314.50 | 305.50 | 307.50 | 297.44 | -0.32% | 609,528 |
| Jun 22, 2026 | 305.00 | 313.50 | 305.00 | 308.50 | 298.41 | - | 3,024,209 |
| Jun 19, 2026 | 313.50 | 319.00 | 308.00 | 308.50 | 298.41 | -1.44% | 768,595 |
| Jun 18, 2026 | 311.00 | 315.00 | 308.41 | 313.00 | 302.76 | -0.32% | 601,594 |
| Jun 17, 2026 | 321.00 | 321.00 | 311.91 | 314.00 | 303.73 | - | 548,404 |
| Jun 16, 2026 | 318.00 | 318.00 | 314.00 | 314.00 | 303.73 | -0.95% | 626,146 |
| Jun 15, 2026 | 317.00 | 323.00 | 316.38 | 317.00 | 306.63 | 0.96% | 702,115 |
| Jun 12, 2026 | 312.00 | 316.05 | 308.00 | 314.00 | 303.73 | 2.28% | 668,821 |
| Jun 11, 2026 | 310.50 | 311.00 | 306.00 | 307.00 | 296.96 | -0.32% | 674,337 |
| Jun 10, 2026 | 305.50 | 310.00 | 304.20 | 308.00 | 297.93 | 0.82% | 628,286 |
| Jun 9, 2026 | 303.00 | 309.50 | 302.79 | 305.50 | 295.51 | 0.49% | 878,129 |
| Jun 8, 2026 | 303.50 | 306.42 | 300.50 | 304.00 | 294.06 | -0.33% | 733,037 |
| Jun 5, 2026 | 309.00 | 314.00 | 305.00 | 305.00 | 295.03 | -1.29% | 576,389 |
| Jun 4, 2026 | 307.50 | 311.26 | 307.45 | 309.00 | 298.90 | 0.16% | 1,097,584 |
| Jun 3, 2026 | 310.00 | 312.50 | 308.00 | 308.50 | 298.41 | -1.12% | 698,788 |
| Jun 2, 2026 | 317.50 | 319.50 | 312.00 | 312.00 | 301.80 | -0.79% | 774,551 |
| Jun 1, 2026 | 324.00 | 324.00 | 312.00 | 314.50 | 304.22 | -0.79% | 877,467 |
| May 29, 2026 | 324.00 | 324.00 | 317.00 | 317.00 | 306.63 | -0.16% | 724,878 |
| May 28, 2026 | 318.00 | 322.00 | 315.50 | 317.50 | 307.12 | -0.16% | 562,641 |
| May 27, 2026 | 315.00 | 321.00 | 315.00 | 318.00 | 307.60 | 0.79% | 428,123 |
| May 26, 2026 | 310.00 | 319.50 | 310.00 | 315.50 | 305.18 | 0.64% | 923,185 |
| May 22, 2026 | 317.00 | 321.50 | 313.50 | 313.50 | 303.25 | -0.95% | 544,092 |
| May 21, 2026 | 311.00 | 318.35 | 309.50 | 316.50 | 306.15 | 0.16% | 640,519 |
| May 20, 2026 | 312.00 | 318.50 | 307.81 | 316.00 | 305.67 | 1.12% | 1,593,270 |
| May 19, 2026 | 314.50 | 315.00 | 310.00 | 312.50 | 302.28 | 0.48% | 958,539 |
| May 18, 2026 | 307.00 | 312.00 | 304.99 | 311.00 | 300.83 | 0.81% | 835,688 |
| May 15, 2026 | 311.00 | 316.00 | 306.01 | 308.50 | 298.41 | -1.44% | 1,065,186 |
| May 14, 2026 | 314.00 | 316.50 | 311.06 | 313.00 | 302.76 | 0.48% | 561,924 |
| May 13, 2026 | 313.50 | 314.50 | 309.50 | 311.50 | 301.31 | -0.64% | 732,623 |
| May 12, 2026 | 319.50 | 319.50 | 311.84 | 313.50 | 303.25 | -0.79% | 735,492 |
| May 11, 2026 | 316.50 | 325.50 | 315.00 | 316.00 | 305.67 | -0.32% | 1,662,725 |
| May 8, 2026 | 314.00 | 319.00 | 314.00 | 317.00 | 306.63 | -0.78% | 575,918 |