Shares Magazine
334.50p+3.50 (+1.06%)30 May 2025, 17:40
Tr Property Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 306.00p | 310.00p | 303.07p | 310.00p | 650,392 |
| Apr 16, 2025 | 295.00p | 306.00p | 295.00p | 306.00p | 444,661 |
| Apr 15, 2025 | 296.00p | 302.50p | 291.57p | 301.00p | 756,304 |
| Apr 14, 2025 | 288.50p | 295.50p | 285.37p | 295.00p | 754,067 |
| Apr 11, 2025 | 285.00p | 292.50p | 282.50p | 290.50p | 384,056 |
| Apr 10, 2025 | 291.00p | 293.50p | 283.00p | 285.00p | 2,168,420 |
| Apr 9, 2025 | 274.50p | 285.00p | 273.82p | 277.50p | 727,762 |
| Apr 8, 2025 | 281.00p | 291.00p | 280.50p | 286.00p | 920,113 |
| Apr 7, 2025 | 285.00p | 293.46p | 273.70p | 282.50p | 1,441,063 |
| Apr 4, 2025 | 304.00p | 305.28p | 290.00p | 290.50p | 1,144,516 |
| Apr 3, 2025 | 293.50p | 304.00p | 293.00p | 304.00p | 1,149,157 |
| Apr 2, 2025 | 294.00p | 297.98p | 294.00p | 296.00p | 685,578 |
| Apr 1, 2025 | 295.50p | 299.00p | 295.00p | 298.00p | 848,329 |
| Mar 31, 2025 | 293.00p | 298.15p | 291.50p | 294.00p | 1,017,321 |
| Mar 28, 2025 | 293.00p | 298.38p | 293.00p | 297.50p | 901,714 |
| Mar 27, 2025 | 292.50p | 297.73p | 291.00p | 293.50p | 557,039 |
| Mar 26, 2025 | 290.50p | 297.50p | 290.50p | 293.50p | 615,225 |
| Mar 25, 2025 | 290.00p | 294.50p | 290.00p | 292.00p | 1,114,717 |
| Mar 24, 2025 | 297.50p | 299.00p | 290.00p | 291.50p | 667,016 |
| Mar 21, 2025 | 294.00p | 297.00p | 293.50p | 295.00p | 1,218,493 |
| Mar 20, 2025 | 292.00p | 298.50p | 292.00p | 295.50p | 1,042,801 |
| Mar 19, 2025 | 295.00p | 298.50p | 294.14p | 295.00p | 833,297 |
| Mar 18, 2025 | 294.50p | 299.50p | 294.00p | 295.00p | 1,921,340 |
| Mar 17, 2025 | 298.00p | 299.50p | 293.04p | 297.00p | 462,177 |
| Mar 14, 2025 | 292.00p | 298.50p | 292.00p | 296.00p | 407,569 |
| Mar 13, 2025 | 297.50p | 298.00p | 293.00p | 293.00p | 567,871 |
| Mar 12, 2025 | 297.50p | 301.21p | 295.00p | 295.00p | 1,136,241 |
| Mar 11, 2025 | 298.00p | 299.00p | 292.50p | 295.00p | 721,333 |
| Mar 10, 2025 | 297.00p | 298.50p | 293.00p | 294.50p | 571,393 |
| Mar 7, 2025 | 286.50p | 295.56p | 286.50p | 294.50p | 702,178 |
| Mar 6, 2025 | 297.50p | 298.00p | 286.00p | 289.50p | 665,950 |
| Mar 5, 2025 | 301.00p | 305.50p | 295.50p | 295.50p | 558,951 |
| Mar 4, 2025 | 299.00p | 302.50p | 298.67p | 299.50p | 681,637 |
| Mar 3, 2025 | 304.00p | 305.80p | 297.50p | 301.00p | 1,662,516 |
| Feb 28, 2025 | 301.00p | 305.50p | 300.50p | 301.00p | 656,046 |
| Feb 27, 2025 | 302.00p | 307.00p | 302.00p | 304.50p | 488,463 |
| Feb 26, 2025 | 301.00p | 308.50p | 301.00p | 304.00p | 441,144 |
| Feb 25, 2025 | 308.50p | 308.50p | 301.32p | 302.50p | 541,587 |
| Feb 24, 2025 | 302.50p | 308.00p | 301.50p | 301.50p | 705,289 |
| Feb 21, 2025 | 301.50p | 308.00p | 301.50p | 302.50p | 375,803 |
| Feb 20, 2025 | 300.50p | 307.00p | 300.50p | 302.50p | 658,275 |
| Feb 19, 2025 | 305.50p | 310.50p | 301.24p | 303.50p | 575,430 |
| Feb 18, 2025 | 309.50p | 309.50p | 303.60p | 307.00p | 448,807 |
| Feb 17, 2025 | 310.00p | 312.33p | 306.28p | 307.00p | 520,829 |
| Feb 14, 2025 | 310.50p | 314.00p | 308.00p | 310.00p | 895,991 |
| Feb 13, 2025 | 307.00p | 314.50p | 307.00p | 309.00p | 478,429 |
| Feb 12, 2025 | 308.50p | 314.57p | 308.00p | 308.00p | 558,067 |
| Feb 11, 2025 | 312.00p | 314.00p | 310.00p | 310.50p | 399,350 |
| Feb 10, 2025 | 310.46p | 314.00p | 306.00p | 313.00p | 698,054 |
| Feb 7, 2025 | 306.00p | 312.50p | 306.00p | 307.50p | 650,490 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.