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
10/12/2025 321.00p 323.00p 318.00p 320.50p 1866076
09/12/2025 322.00p 327.75p 318.39p 319.00p 824030
08/12/2025 331.00p 331.00p 322.00p 322.00p 851369
05/12/2025 330.00p 330.00p 325.19p 326.50p 504668
04/12/2025 321.50p 330.50p 321.50p 327.50p 561739
03/12/2025 326.50p 328.50p 324.50p 328.50p 767901
02/12/2025 328.50p 328.50p 320.50p 326.00p 610453
01/12/2025 324.00p 328.00p 323.03p 324.00p 369845
28/11/2025 328.50p 328.50p 323.23p 326.00p 422682
27/11/2025 324.00p 326.50p 317.14p 326.00p 466151
26/11/2025 318.00p 324.03p 316.00p 324.00p 692941
25/11/2025 317.00p 321.50p 316.00p 317.50p 675733
24/11/2025 318.50p 322.00p 313.00p 316.50p 1097466
21/11/2025 317.00p 323.84p 314.72p 317.50p 535018
20/11/2025 319.00p 324.00p 317.50p 319.00p 562137
19/11/2025 324.00p 324.00p 318.50p 320.00p 712039
18/11/2025 323.50p 324.50p 317.50p 320.50p 581007
17/11/2025 322.00p 328.50p 321.50p 321.50p 1375618
14/11/2025 325.00p 328.00p 322.50p 326.00p 1286012
13/11/2025 329.00p 332.00p 327.00p 328.50p 798459
12/11/2025 325.00p 331.00p 325.00p 329.00p 590926
11/11/2025 327.00p 330.50p 325.50p 327.50p 596778
10/11/2025 324.00p 326.00p 322.06p 325.50p 802429
07/11/2025 322.00p 325.50p 319.80p 323.50p 659539
06/11/2025 321.50p 324.00p 319.00p 322.00p 764948
05/11/2025 319.00p 325.50p 319.00p 321.50p 383893
04/11/2025 320.00p 325.50p 318.37p 322.50p 1343688
03/11/2025 321.50p 327.40p 320.50p 321.50p 1665142
31/10/2025 325.00p 330.50p 323.50p 324.50p 670037
30/10/2025 325.00p 333.00p 323.99p 325.00p 467152
29/10/2025 332.00p 332.00p 327.50p 328.00p 532407
28/10/2025 329.00p 333.50p 327.00p 328.50p 721226
27/10/2025 335.50p 335.50p 328.50p 331.00p 1180648
24/10/2025 336.00p 336.00p 328.84p 332.00p 565505
23/10/2025 329.50p 335.50p 329.50p 332.50p 402668
22/10/2025 328.00p 334.50p 325.50p 334.50p 846186
21/10/2025 320.00p 327.73p 320.00p 327.00p 661739
20/10/2025 322.00p 326.00p 318.50p 322.50p 643115
17/10/2025 318.00p 325.00p 316.36p 322.50p 602188
16/10/2025 320.50p 325.00p 319.00p 323.00p 427658
15/10/2025 323.50p 324.50p 319.75p 322.00p 446921
14/10/2025 310.00p 323.00p 310.00p 322.50p 514271
13/10/2025 313.00p 319.00p 310.50p 319.00p 620952
10/10/2025 310.50p 318.00p 310.50p 311.50p 714156
09/10/2025 310.00p 314.50p 310.00p 312.00p 448475
08/10/2025 314.00p 316.00p 310.90p 312.00p 589840
07/10/2025 315.00p 318.11p 314.00p 314.00p 825340
06/10/2025 320.00p 324.00p 315.50p 315.50p 750465
03/10/2025 322.00p 322.50p 318.50p 322.00p 541957
02/10/2025 313.50p 321.50p 313.50p 319.00p 1435497
01/10/2025 322.00p 322.00p 318.00p 320.50p 1408960
30/09/2025 314.50p 321.50p 314.50p 320.50p 599054
29/09/2025 315.50p 319.50p 313.00p 319.50p 656037
26/09/2025 313.00p 316.50p 312.50p 314.00p 473868
25/09/2025 314.00p 317.50p 312.81p 313.50p 517888
24/09/2025 316.00p 320.00p 313.00p 316.00p 374114
23/09/2025 313.00p 318.50p 313.00p 316.50p 581533
22/09/2025 316.00p 317.00p 313.00p 314.00p 613755
19/09/2025 318.00p 319.50p 315.00p 315.50p 571182
18/09/2025 315.50p 319.50p 313.00p 316.00p 559189
17/09/2025 316.50p 320.50p 315.00p 318.00p 524116
16/09/2025 315.50p 319.00p 315.50p 315.00p 484135
15/09/2025 315.50p 321.50p 313.22p 319.00p 576444
12/09/2025 314.50p 319.50p 314.50p 316.00p 361194
11/09/2025 322.00p 322.00p 315.50p 314.50p 571353
10/09/2025 322.00p 322.00p 315.00p 315.50p 1129062
09/09/2025 321.50p 322.00p 317.50p 317.50p 384940
08/09/2025 320.50p 321.50p 318.50p 318.00p 337224
05/09/2025 311.00p 320.62p 311.00p 319.50p 422302
04/09/2025 314.00p 316.50p 310.00p 314.00p 344350
03/09/2025 308.50p 313.00p 307.00p 313.50p 908207
02/09/2025 319.00p 324.87p 310.00p 311.00p 767305
01/09/2025 321.50p 324.50p 318.00p 320.00p 412772
29/08/2025 321.50p 327.00p 319.00p 321.00p 495221
28/08/2025 321.50p 325.00p 319.50p 321.00p 618848
27/08/2025 325.50p 327.83p 322.30p 322.50p 411654
26/08/2025 328.50p 329.50p 323.50p 325.00p 405363
22/08/2025 322.00p 331.00p 321.50p 331.00p 469495
21/08/2025 327.00p 328.00p 323.00p 324.50p 564815
20/08/2025 323.00p 328.00p 321.50p 327.50p 481303
19/08/2025 324.50p 329.00p 322.50p 324.50p 354196
18/08/2025 325.00p 328.00p 322.50p 323.00p 539349
15/08/2025 324.00p 330.00p 323.00p 324.50p 889553
14/08/2025 323.00p 328.50p 323.00p 325.00p 720945
13/08/2025 324.00p 328.66p 323.50p 325.50p 701417
12/08/2025 332.00p 332.50p 324.50p 324.50p 451576
11/08/2025 323.50p 333.00p 323.50p 329.00p 300624
08/08/2025 333.00p 333.00p 325.50p 330.50p 329446
07/08/2025 324.50p 332.50p 324.50p 330.00p 607276
06/08/2025 324.50p 331.00p 324.00p 331.00p 689980
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

*Close Price adjusted for both dividends and splits