TR Property Inv Trust (TRY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TR Property Inv Trust

Date Open High Low Close* Volume
05/08/2025 330.00p 330.00p 324.00p 326.00p 446629
04/08/2025 326.00p 328.50p 323.50p 325.00p 550497
01/08/2025 324.00p 327.50p 322.00p 325.00p 786489
31/07/2025 323.50p 329.00p 323.48p 328.00p 684777
30/07/2025 322.00p 329.50p 322.00p 325.00p 772225
29/07/2025 331.50p 331.50p 322.00p 324.00p 1159562
28/07/2025 331.00p 333.50p 327.00p 327.00p 430910
25/07/2025 330.00p 333.50p 327.00p 330.00p 490405
24/07/2025 328.00p 333.50p 328.00p 333.00p 438653
23/07/2025 329.00p 333.00p 327.92p 331.50p 602113
22/07/2025 328.50p 332.61p 328.38p 331.00p 617781
21/07/2025 321.00p 330.50p 321.00p 330.00p 327088
18/07/2025 325.00p 325.50p 322.50p 324.50p 445164
17/07/2025 322.50p 325.00p 321.50p 323.50p 568811
16/07/2025 324.00p 327.00p 322.00p 322.50p 728659
15/07/2025 323.00p 329.75p 323.00p 327.00p 703212
14/07/2025 323.00p 327.00p 323.00p 327.00p 440761
11/07/2025 325.00p 330.00p 323.50p 325.50p 333298
10/07/2025 325.00p 329.00p 325.00p 326.00p 525408
09/07/2025 325.00p 330.79p 325.00p 326.00p 382020
08/07/2025 327.00p 330.50p 325.00p 325.50p 938129
07/07/2025 327.00p 337.00p 327.00p 328.50p 607848
04/07/2025 329.50p 335.00p 328.00p 329.50p 223354
03/07/2025 328.50p 334.88p 328.00p 332.00p 482847
02/07/2025 333.00p 339.00p 329.00p 331.50p 638367
01/07/2025 337.00p 339.50p 332.06p 338.00p 398550
30/06/2025 334.00p 337.00p 330.79p 335.00p 334651
27/06/2025 330.50p 333.73p 328.00p 332.00p 588531
26/06/2025 340.50p 340.50p 329.00p 329.00p 779882
25/06/2025 338.00p 343.00p 336.00p 337.00p 689202
24/06/2025 336.50p 342.00p 336.50p 338.50p 670272
23/06/2025 333.00p 338.50p 333.00p 336.50p 786382
20/06/2025 332.50p 339.00p 332.50p 336.50p 907731
19/06/2025 338.00p 338.35p 332.00p 332.50p 434642
18/06/2025 332.50p 338.00p 327.50p 338.00p 451298
17/06/2025 332.50p 334.50p 327.00p 333.50p 482477
16/06/2025 327.00p 334.00p 326.21p 332.00p 497378
13/06/2025 333.00p 333.00p 329.00p 330.00p 421967
12/06/2025 332.00p 338.00p 330.50p 332.50p 358148
11/06/2025 331.00p 337.00p 330.50p 333.00p 920799
10/06/2025 334.50p 336.50p 329.58p 335.50p 597048
09/06/2025 330.50p 334.00p 327.00p 332.00p 803103
06/06/2025 328.00p 335.00p 328.00p 330.00p 701063
05/06/2025 335.00p 335.00p 328.50p 329.50p 410779
04/06/2025 330.00p 336.50p 328.92p 332.00p 468845
03/06/2025 329.50p 336.50p 329.50p 330.50p 392873
02/06/2025 333.00p 335.50p 330.00p 332.50p 358090
30/05/2025 332.50p 335.50p 323.70p 334.50p 607068
29/05/2025 326.00p 331.50p 320.50p 331.00p 727671
28/05/2025 324.00p 327.50p 321.50p 324.50p 621174
27/05/2025 321.00p 325.50p 319.50p 324.00p 897306
23/05/2025 320.50p 325.00p 314.50p 319.50p 327212
22/05/2025 323.00p 326.00p 318.50p 322.00p 1147601
21/05/2025 324.00p 325.50p 320.50p 324.50p 553745
20/05/2025 320.00p 325.05p 314.64p 324.50p 607913
19/05/2025 315.00p 321.26p 314.00p 321.00p 428122
16/05/2025 316.00p 321.00p 313.47p 318.00p 353534
15/05/2025 314.50p 318.50p 312.00p 315.00p 896663
14/05/2025 316.00p 321.42p 312.50p 312.50p 522074
13/05/2025 321.00p 322.00p 315.50p 316.00p 525942
12/05/2025 321.50p 323.50p 317.50p 319.00p 962193
09/05/2025 317.00p 323.00p 317.00p 320.50p 258928
08/05/2025 321.50p 326.28p 318.70p 320.00p 1600822
07/05/2025 316.00p 324.60p 316.00p 322.50p 723833
06/05/2025 323.00p 323.50p 318.50p 323.50p 620751
02/05/2025 318.50p 322.50p 318.50p 321.00p 369964
01/05/2025 312.50p 320.80p 312.00p 320.00p 365290
30/04/2025 312.50p 317.50p 308.64p 316.50p 549335
29/04/2025 312.00p 314.50p 306.00p 312.50p 373417
28/04/2025 312.00p 313.00p 308.00p 310.00p 550125
25/04/2025 303.50p 312.86p 303.50p 310.00p 428523
24/04/2025 306.00p 312.50p 305.17p 309.00p 370152
23/04/2025 313.00p 313.00p 308.00p 308.50p 566077
22/04/2025 302.00p 313.00p 302.00p 311.00p 848704
17/04/2025 306.00p 310.00p 303.08p 310.00p 650394
16/04/2025 295.00p 306.00p 295.00p 306.00p 444661
15/04/2025 296.00p 302.50p 291.57p 301.00p 756304
14/04/2025 288.50p 295.50p 285.37p 295.00p 754066
11/04/2025 285.00p 292.50p 282.50p 290.50p 384055
10/04/2025 291.00p 293.50p 283.00p 285.00p 2168419
09/04/2025 274.50p 285.00p 273.82p 277.50p 727763
08/04/2025 281.00p 291.00p 280.50p 286.00p 920113
07/04/2025 285.00p 293.46p 273.70p 282.50p 1441063
04/04/2025 304.00p 305.28p 290.00p 290.50p 1144516
03/04/2025 293.50p 304.00p 293.00p 304.00p 1149156
02/04/2025 294.00p 297.98p 294.00p 296.00p 685579
01/04/2025 295.50p 299.00p 295.00p 298.00p 848328
31/03/2025 293.00p 298.15p 291.50p 294.00p 1017322
28/03/2025 293.00p 298.38p 293.00p 297.50p 901714
27/03/2025 292.50p 297.73p 291.00p 293.50p 557038
26/03/2025 290.50p 297.50p 290.50p 293.50p 615224
25/03/2025 290.00p 294.50p 290.00p 292.00p 1114717
24/03/2025 297.50p 299.00p 290.00p 291.50p 667016
21/03/2025 294.00p 297.00p 293.50p 295.00p 1218493
20/03/2025 292.00p 298.50p 292.00p 295.50p 1042800
19/03/2025 295.00p 298.50p 294.14p 295.00p 833298
18/03/2025 294.50p 299.50p 294.00p 295.00p 1921340
17/03/2025 298.00p 299.50p 293.04p 297.00p 462179
14/03/2025 292.00p 298.50p 292.00p 296.00p 407569
13/03/2025 297.50p 298.00p 293.00p 293.00p 567871
12/03/2025 297.50p 301.21p 295.00p 295.00p 1136242
11/03/2025 298.00p 299.00p 292.50p 295.00p 721333
10/03/2025 297.00p 298.50p 293.00p 294.50p 571392
07/03/2025 286.50p 295.56p 286.50p 294.50p 702177
06/03/2025 297.50p 298.00p 286.00p 289.50p 665948
05/03/2025 301.00p 305.50p 295.50p 295.50p 558951
04/03/2025 299.00p 302.50p 298.67p 299.50p 681638
03/03/2025 304.00p 305.80p 297.50p 301.00p 1662516
28/02/2025 301.00p 305.50p 300.50p 301.00p 656046
27/02/2025 302.00p 307.00p 302.00p 304.50p 488465
26/02/2025 301.00p 308.50p 301.00p 304.00p 441144
25/02/2025 308.50p 308.50p 301.33p 302.50p 541587
24/02/2025 302.50p 308.00p 301.50p 301.50p 705288
21/02/2025 301.50p 308.00p 301.50p 302.50p 375804
20/02/2025 300.50p 307.00p 300.50p 302.50p 658275
19/02/2025 305.50p 310.50p 301.24p 303.50p 575430
18/02/2025 309.50p 309.50p 303.60p 307.00p 448807
17/02/2025 310.00p 312.33p 306.28p 307.00p 520829
14/02/2025 310.50p 314.00p 308.00p 310.00p 895991
13/02/2025 307.00p 314.50p 307.00p 309.00p 478429
12/02/2025 308.50p 314.57p 308.00p 308.00p 558067
11/02/2025 312.00p 314.00p 310.00p 310.50p 399350
10/02/2025 312.50p 314.00p 306.00p 313.00p 698054
07/02/2025 306.00p 312.50p 306.00p 307.50p 650490
06/02/2025 308.00p 312.95p 306.00p 309.00p 986206
05/02/2025 298.00p 307.00p 298.00p 306.50p 524366
04/02/2025 304.50p 306.00p 299.00p 300.00p 484080
03/02/2025 299.50p 303.50p 297.39p 302.00p 1352429
31/01/2025 303.00p 306.50p 301.40p 306.50p 550480
30/01/2025 302.00p 305.50p 301.39p 304.50p 596723
29/01/2025 301.00p 303.50p 296.90p 301.00p 420471
28/01/2025 299.50p 303.50p 295.84p 303.00p 488427
27/01/2025 295.00p 301.50p 293.50p 299.00p 578014
24/01/2025 300.50p 303.50p 296.50p 297.00p 1293759
23/01/2025 302.00p 302.00p 297.00p 297.00p 647064
22/01/2025 302.50p 305.00p 297.40p 298.00p 716538
21/01/2025 302.00p 307.50p 299.50p 300.50p 557279
20/01/2025 309.50p 314.50p 301.00p 302.00p 960961
17/01/2025 306.00p 315.00p 306.00p 312.00p 752050
16/01/2025 311.00p 313.00p 308.00p 312.00p 919178
15/01/2025 297.00p 312.00p 295.26p 312.00p 805638
14/01/2025 288.00p 297.50p 288.00p 296.50p 776003
13/01/2025 288.50p 293.50p 287.97p 289.00p 1035984
10/01/2025 297.00p 299.00p 288.47p 289.50p 911955
09/01/2025 296.50p 300.20p 295.00p 296.00p 986982
08/01/2025 307.00p 312.00p 297.50p 298.00p 1018843
07/01/2025 308.50p 314.00p 307.50p 307.50p 567875
06/01/2025 314.00p 314.41p 310.00p 311.00p 855306
03/01/2025 313.50p 315.00p 309.00p 313.00p 518558
02/01/2025 313.00p 314.50p 310.00p 314.00p 366030
31/12/2024 309.50p 313.50p 308.00p 312.50p 154497
30/12/2024 308.50p 310.00p 305.50p 310.00p 323741
27/12/2024 304.50p 309.50p 304.25p 309.50p 484173
24/12/2024 305.00p 307.00p 298.50p 305.00p 375465
23/12/2024 297.50p 305.00p 297.50p 301.00p 431302
20/12/2024 298.50p 305.00p 297.50p 302.00p 1143554
19/12/2024 303.00p 306.18p 297.73p 298.50p 880442
18/12/2024 303.50p 311.50p 303.50p 305.50p 487437
17/12/2024 304.50p 307.50p 303.00p 303.00p 628895
16/12/2024 312.00p 312.00p 304.83p 308.00p 1264101
13/12/2024 311.50p 311.50p 308.50p 310.00p 662073
12/12/2024 312.00p 319.00p 308.50p 311.00p 752713
11/12/2024 316.00p 319.00p 314.50p 316.50p 597951
10/12/2024 315.00p 318.50p 314.00p 318.00p 834632
09/12/2024 320.00p 323.50p 315.00p 316.00p 799064
06/12/2024 317.00p 323.50p 315.50p 320.00p 598965
05/12/2024 319.00p 327.08p 317.00p 318.00p 876675
04/12/2024 320.00p 326.00p 317.50p 322.50p 1009112
03/12/2024 315.00p 320.00p 314.00p 319.00p 1195960
02/12/2024 319.50p 319.50p 313.00p 315.50p 833102
29/11/2024 314.00p 320.50p 313.50p 317.00p 359570
28/11/2024 317.50p 318.50p 315.50p 317.00p 687529
27/11/2024 316.00p 318.50p 311.00p 318.50p 728937
26/11/2024 315.50p 315.50p 310.00p 313.00p 413885
25/11/2024 309.50p 315.50p 309.50p 314.00p 602958
22/11/2024 306.00p 312.50p 306.00p 308.50p 483912
21/11/2024 307.00p 310.50p 306.00p 306.00p 696578
20/11/2024 312.00p 314.00p 307.00p 307.00p 490037
19/11/2024 313.00p 318.50p 309.23p 310.50p 515824
18/11/2024 319.00p 321.00p 310.00p 310.00p 509536
15/11/2024 315.50p 319.00p 315.00p 316.00p 472386
14/11/2024 317.00p 319.00p 315.39p 317.50p 551610
13/11/2024 319.00p 323.01p 317.20p 317.50p 569418
12/11/2024 319.00p 322.75p 318.48p 321.00p 389946
11/11/2024 322.50p 324.50p 319.50p 324.00p 500409
08/11/2024 313.00p 322.79p 313.00p 319.50p 308525
07/11/2024 316.00p 319.04p 314.00p 318.00p 430396
06/11/2024 327.00p 327.00p 312.49p 312.50p 514716
05/11/2024 323.00p 328.00p 315.50p 315.50p 518126
04/11/2024 322.50p 327.50p 322.50p 322.50p 386130
01/11/2024 322.50p 328.50p 322.50p 323.50p 421338
31/10/2024 326.50p 331.00p 323.50p 325.50p 577985
30/10/2024 327.50p 336.00p 327.15p 329.00p 895293
29/10/2024 330.00p 332.00p 327.50p 327.50p 1037116
28/10/2024 335.00p 335.50p 329.00p 331.00p 1107238
25/10/2024 329.00p 331.99p 328.02p 331.50p 621205
24/10/2024 331.50p 332.00p 328.50p 329.00p 422935
23/10/2024 333.50p 335.00p 326.14p 329.00p 1074439
22/10/2024 331.00p 338.50p 324.96p 330.00p 1224386
21/10/2024 338.00p 341.00p 331.63p 334.00p 731442

*Close Price adjusted for both dividends and splits