Shares Magazine
322.50p-4.50 (-1.38%)16 Jul 2025, 16:35
Tr Property Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 324.00p | 327.00p | 322.00p | 322.50p | 728,658 |
| Jul 15, 2025 | 323.00p | 329.75p | 323.00p | 327.00p | 703,212 |
| Jul 14, 2025 | 323.00p | 327.00p | 323.00p | 327.00p | 440,763 |
| Jul 11, 2025 | 325.00p | 330.00p | 323.50p | 325.50p | 333,296 |
| Jul 10, 2025 | 325.00p | 329.00p | 325.00p | 326.00p | 525,408 |
| Jul 9, 2025 | 325.00p | 330.79p | 325.00p | 326.00p | 382,016 |
| Jul 8, 2025 | 327.00p | 330.50p | 325.00p | 325.50p | 938,128 |
| Jul 7, 2025 | 327.00p | 337.00p | 327.00p | 328.50p | 607,847 |
| Jul 4, 2025 | 329.50p | 335.00p | 328.00p | 329.50p | 223,356 |
| Jul 3, 2025 | 328.50p | 334.88p | 328.00p | 332.00p | 482,847 |
| Jul 2, 2025 | 333.00p | 339.00p | 329.00p | 331.50p | 638,366 |
| Jul 1, 2025 | 337.00p | 339.50p | 332.06p | 338.00p | 398,548 |
| Jun 30, 2025 | 334.00p | 337.00p | 330.79p | 335.00p | 334,651 |
| Jun 27, 2025 | 330.50p | 333.73p | 328.00p | 332.00p | 588,529 |
| Jun 26, 2025 | 340.50p | 340.50p | 329.00p | 329.00p | 779,884 |
| Jun 25, 2025 | 338.00p | 343.00p | 336.00p | 337.00p | 689,201 |
| Jun 24, 2025 | 336.50p | 342.00p | 336.50p | 338.50p | 670,271 |
| Jun 23, 2025 | 333.00p | 338.50p | 333.00p | 336.50p | 786,383 |
| Jun 20, 2025 | 332.50p | 339.00p | 332.50p | 336.50p | 1,101,805 |
| Jun 19, 2025 | 338.00p | 338.35p | 332.00p | 332.50p | 434,640 |
| Jun 18, 2025 | 332.50p | 338.00p | 327.50p | 338.00p | 451,299 |
| Jun 17, 2025 | 332.50p | 334.50p | 327.00p | 333.50p | 482,475 |
| Jun 16, 2025 | 327.00p | 334.00p | 326.21p | 332.00p | 497,378 |
| Jun 13, 2025 | 333.00p | 333.00p | 329.00p | 330.00p | 421,967 |
| Jun 12, 2025 | 332.00p | 338.00p | 330.50p | 332.50p | 358,149 |
| Jun 11, 2025 | 331.00p | 337.00p | 330.50p | 333.00p | 920,799 |
| Jun 10, 2025 | 334.50p | 336.50p | 329.58p | 335.50p | 597,048 |
| Jun 9, 2025 | 330.50p | 334.00p | 327.00p | 332.00p | 803,104 |
| Jun 6, 2025 | 328.00p | 335.00p | 328.00p | 330.00p | 701,060 |
| Jun 5, 2025 | 335.00p | 335.00p | 328.50p | 329.50p | 410,781 |
| Jun 4, 2025 | 330.00p | 336.50p | 328.92p | 332.00p | 468,845 |
| Jun 3, 2025 | 329.50p | 336.50p | 329.50p | 330.50p | 392,874 |
| Jun 2, 2025 | 333.00p | 335.50p | 330.00p | 332.50p | 358,094 |
| May 30, 2025 | 332.50p | 335.50p | 323.70p | 334.50p | 759,433 |
| May 29, 2025 | 326.00p | 331.50p | 320.50p | 331.00p | 727,672 |
| May 28, 2025 | 324.00p | 327.50p | 321.50p | 324.50p | 621,174 |
| May 27, 2025 | 321.00p | 325.50p | 319.50p | 324.00p | 897,307 |
| May 23, 2025 | 320.50p | 325.00p | 314.50p | 319.50p | 327,210 |
| May 22, 2025 | 323.00p | 326.00p | 318.50p | 322.00p | 1,147,602 |
| May 21, 2025 | 324.00p | 325.50p | 320.50p | 324.50p | 553,747 |
| May 20, 2025 | 320.00p | 325.05p | 314.64p | 324.50p | 607,913 |
| May 19, 2025 | 315.00p | 321.26p | 314.00p | 321.00p | 428,123 |
| May 16, 2025 | 316.00p | 321.00p | 313.48p | 318.00p | 353,533 |
| May 15, 2025 | 314.50p | 318.50p | 312.00p | 315.00p | 896,662 |
| May 14, 2025 | 316.00p | 321.42p | 312.50p | 312.50p | 522,074 |
| May 13, 2025 | 321.00p | 322.00p | 315.50p | 316.00p | 525,941 |
| May 12, 2025 | 321.50p | 323.50p | 317.50p | 319.00p | 962,195 |
| May 9, 2025 | 317.00p | 323.00p | 317.00p | 320.50p | 258,928 |
| May 8, 2025 | 321.50p | 326.28p | 318.70p | 320.00p | 1,728,996 |
| May 7, 2025 | 316.00p | 324.60p | 316.00p | 322.50p | 723,834 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.