BlackRock Throgmorton Trust plc (THRG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
882.00+4.00 (+0.46%)
At close: 4:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2021 | 879.13 | 893.00 | 876.43 | 882.00 | 882.00 | 360,447 |
| 06 May 2021 | - | - | - | - | - | - |
| 05 May 2021 | - | - | - | - | - | - |
| 04 May 2021 | - | - | - | - | - | - |
| 30 Apr 2021 | - | - | - | - | - | - |
| 29 Apr 2021 | - | - | - | - | - | - |
| 28 Apr 2021 | - | - | - | - | - | - |
| 27 Apr 2021 | - | - | - | - | - | - |
| 26 Apr 2021 | - | - | - | - | - | - |
| 23 Apr 2021 | 873.00 | 874.00 | 861.00 | 868.00 | 868.00 | 338,301 |
| 22 Apr 2021 | 859.00 | 874.00 | 854.50 | 867.00 | 867.00 | 257,958 |
| 21 Apr 2021 | 853.00 | 864.00 | 852.10 | 857.00 | 857.00 | 213,299 |
| 20 Apr 2021 | 870.00 | 877.55 | 849.00 | 850.00 | 850.00 | 295,971 |
| 19 Apr 2021 | 869.00 | 878.00 | 863.12 | 868.50 | 868.50 | 257,298 |
| 16 Apr 2021 | 865.00 | 870.00 | 863.00 | 863.00 | 863.00 | 186,384 |
| 15 Apr 2021 | 850.00 | 869.00 | 850.00 | 864.00 | 864.00 | 392,886 |
| 14 Apr 2021 | 847.00 | 854.00 | 842.38 | 854.00 | 854.00 | 161,666 |
| 13 Apr 2021 | 842.00 | 847.03 | 834.00 | 844.00 | 844.00 | 234,385 |
| 12 Apr 2021 | 842.00 | 844.79 | 835.00 | 836.00 | 836.00 | 305,721 |
| 09 Apr 2021 | 836.00 | 840.00 | 831.00 | 840.00 | 840.00 | 189,947 |
| 08 Apr 2021 | 833.00 | 837.00 | 821.00 | 834.00 | 834.00 | 348,023 |
| 07 Apr 2021 | 827.00 | 832.00 | 813.00 | 830.00 | 830.00 | 355,917 |
| 06 Apr 2021 | 810.00 | 828.00 | 802.40 | 824.00 | 824.00 | 361,469 |
| 01 Apr 2021 | 798.00 | 810.00 | 798.00 | 810.00 | 810.00 | 260,341 |
| 31 Mar 2021 | 806.00 | 808.00 | 798.00 | 800.00 | 800.00 | 304,489 |
| 30 Mar 2021 | 800.00 | 806.00 | 794.00 | 800.00 | 800.00 | 176,975 |
| 29 Mar 2021 | 796.00 | 800.00 | 786.00 | 798.00 | 798.00 | 181,832 |
| 26 Mar 2021 | 798.00 | 798.70 | 786.55 | 798.00 | 798.00 | 236,213 |
| 25 Mar 2021 | 796.00 | 796.00 | 782.84 | 787.00 | 787.00 | 149,125 |
| 24 Mar 2021 | 784.00 | 796.00 | 782.08 | 790.00 | 790.00 | 154,615 |
| 23 Mar 2021 | 788.00 | 796.00 | 773.42 | 790.00 | 790.00 | 202,418 |
| 22 Mar 2021 | 780.00 | 794.00 | 780.00 | 786.00 | 786.00 | 170,581 |
| 19 Mar 2021 | 792.00 | 796.00 | 774.00 | 774.00 | 774.00 | 244,908 |
| 18 Mar 2021 | 794.00 | 796.00 | 785.10 | 790.00 | 790.00 | 90,914 |
| 17 Mar 2021 | 796.00 | 798.00 | 788.00 | 792.00 | 792.00 | 198,913 |
| 16 Mar 2021 | 794.00 | 798.00 | 784.00 | 796.00 | 796.00 | 257,063 |
| 15 Mar 2021 | 788.00 | 796.00 | 779.60 | 794.00 | 794.00 | 158,038 |
| 12 Mar 2021 | 786.00 | 788.00 | 777.16 | 786.00 | 786.00 | 106,620 |
| 11 Mar 2021 | 774.00 | 790.00 | 774.00 | 780.00 | 780.00 | 196,556 |
| 10 Mar 2021 | 766.00 | 780.00 | 764.00 | 774.00 | 774.00 | 202,189 |
| 09 Mar 2021 | 768.00 | 776.00 | 762.00 | 770.00 | 770.00 | 158,312 |
| 08 Mar 2021 | 762.00 | 772.00 | 758.00 | 765.00 | 765.00 | 196,378 |
| 05 Mar 2021 | 774.00 | 782.00 | 762.00 | 762.00 | 762.00 | 145,370 |
| 04 Mar 2021 | 784.00 | 790.00 | 772.00 | 774.00 | 774.00 | 160,075 |
| 03 Mar 2021 | 790.00 | 794.00 | 782.00 | 790.00 | 790.00 | 196,797 |
| 02 Mar 2021 | 786.00 | 790.00 | 780.00 | 788.00 | 788.00 | 244,776 |
| 01 Mar 2021 | 774.00 | 784.00 | 770.00 | 780.00 | 780.00 | 247,117 |
| 26 Feb 2021 | 770.00 | 778.00 | 762.00 | 765.00 | 765.00 | 216,598 |
| 25 Feb 2021 | 780.00 | 784.00 | 772.00 | 778.00 | 778.00 | 179,827 |
| 24 Feb 2021 | 770.00 | 788.00 | 770.00 | 778.00 | 778.00 | 202,412 |
| 23 Feb 2021 | 774.00 | 786.00 | 768.00 | 772.00 | 772.00 | 228,627 |
| 22 Feb 2021 | 780.00 | 788.00 | 776.00 | 781.00 | 781.00 | 192,017 |
| 19 Feb 2021 | 788.00 | 794.00 | 780.00 | 780.00 | 780.00 | 246,716 |
| 18 Feb 2021 | 800.00 | 807.70 | 780.00 | 780.00 | 780.00 | 262,923 |
| 18 Feb 2021 | 7.7 Dividend | |||||
| 17 Feb 2021 | 808.00 | 820.00 | 800.00 | 802.00 | 794.30 | 253,583 |
| 16 Feb 2021 | 820.00 | 826.00 | 810.60 | 818.00 | 810.15 | 298,949 |
| 15 Feb 2021 | 800.00 | 815.96 | 798.00 | 814.00 | 806.18 | 793,676 |
| 12 Feb 2021 | 800.00 | 800.00 | 790.00 | 798.00 | 790.34 | 135,703 |
| 11 Feb 2021 | 800.00 | 804.00 | 794.00 | 800.00 | 792.32 | 236,489 |
| 10 Feb 2021 | 802.00 | 806.00 | 790.00 | 800.00 | 792.32 | 329,256 |
| 09 Feb 2021 | 790.00 | 802.00 | 788.00 | 800.00 | 792.32 | 374,452 |
| 08 Feb 2021 | 792.00 | 798.00 | 784.00 | 796.00 | 788.36 | 184,324 |
| 05 Feb 2021 | 774.00 | 792.00 | 772.00 | 790.00 | 782.42 | 556,571 |
| 04 Feb 2021 | 776.00 | 780.00 | 764.00 | 778.00 | 770.53 | 178,685 |
| 03 Feb 2021 | 772.00 | 778.00 | 768.00 | 772.00 | 764.59 | 163,818 |
| 02 Feb 2021 | 768.00 | 772.00 | 764.72 | 772.00 | 764.59 | 148,801 |
| 01 Feb 2021 | 758.00 | 769.88 | 756.00 | 760.00 | 752.70 | 201,042 |
| 29 Jan 2021 | 744.00 | 758.00 | 744.00 | 756.00 | 748.74 | 238,393 |
| 28 Jan 2021 | 758.00 | 760.00 | 742.00 | 756.00 | 748.74 | 205,828 |
| 27 Jan 2021 | 772.00 | 774.00 | 758.00 | 765.00 | 757.66 | 226,875 |
| 26 Jan 2021 | 768.00 | 778.17 | 763.50 | 774.00 | 766.57 | 265,715 |
| 25 Jan 2021 | 772.00 | 776.00 | 764.00 | 768.00 | 760.63 | 213,716 |
| 22 Jan 2021 | 768.00 | 774.00 | 764.00 | 770.00 | 762.61 | 137,266 |
| 21 Jan 2021 | 772.00 | 776.00 | 764.00 | 776.00 | 768.55 | 129,252 |
| 20 Jan 2021 | 766.00 | 774.00 | 760.00 | 764.00 | 756.66 | 196,025 |
| 19 Jan 2021 | 764.00 | 770.00 | 756.00 | 766.00 | 758.65 | 265,668 |
| 18 Jan 2021 | 754.00 | 771.44 | 754.00 | 765.00 | 757.66 | 330,133 |
| 15 Jan 2021 | 770.00 | 770.00 | 752.00 | 754.00 | 746.76 | 140,800 |
| 14 Jan 2021 | 764.00 | 772.00 | 757.20 | 766.00 | 758.65 | 192,394 |
| 13 Jan 2021 | 754.00 | 762.00 | 750.00 | 758.00 | 750.72 | 108,596 |
| 12 Jan 2021 | 762.00 | 766.00 | 752.00 | 756.00 | 748.74 | 142,982 |
| 11 Jan 2021 | 770.00 | 774.00 | 745.53 | 770.00 | 762.61 | 203,133 |
| 08 Jan 2021 | 772.00 | 774.00 | 764.85 | 768.00 | 760.63 | 170,550 |
| 07 Jan 2021 | 768.00 | 774.00 | 764.00 | 772.00 | 764.59 | 189,541 |
| 06 Jan 2021 | 770.00 | 776.00 | 762.00 | 772.00 | 764.59 | 255,341 |
| 05 Jan 2021 | 764.00 | 769.94 | 752.02 | 762.00 | 754.68 | 346,078 |
| 04 Jan 2021 | 770.00 | 780.00 | 760.00 | 760.00 | 752.70 | 380,065 |
| 31 Dec 2020 | 772.00 | 779.44 | 763.54 | 765.00 | 757.66 | 71,200 |
| 30 Dec 2020 | 782.00 | 784.00 | 770.00 | 770.00 | 762.61 | 178,107 |
| 29 Dec 2020 | 766.00 | 790.00 | 766.00 | 772.00 | 764.59 | 317,553 |
| 24 Dec 2020 | 742.00 | 766.00 | 738.00 | 762.00 | 754.68 | 438,179 |
| 23 Dec 2020 | 724.00 | 742.00 | 716.00 | 740.00 | 732.90 | 598,523 |
| 22 Dec 2020 | 710.00 | 726.00 | 701.00 | 720.00 | 713.09 | 118,411 |
| 21 Dec 2020 | 710.00 | 729.88 | 692.00 | 704.00 | 697.24 | 258,707 |
| 18 Dec 2020 | 720.00 | 730.00 | 718.00 | 718.00 | 711.11 | 112,102 |
| 17 Dec 2020 | 730.00 | 735.84 | 720.00 | 724.00 | 717.05 | 319,214 |
| 16 Dec 2020 | 710.00 | 730.00 | 705.00 | 728.00 | 721.01 | 272,185 |
| 15 Dec 2020 | 708.00 | 711.80 | 704.00 | 706.00 | 699.22 | 104,568 |
| 14 Dec 2020 | 688.00 | 710.56 | 688.00 | 704.00 | 697.24 | 228,247 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
