UK markets open in 6 minutes

TR European Growth Trust (TRG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
150.000.00 (0.00%)
At close: 09:00PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024169.00170.40167.42170.00170.00326,069
19 Apr 2024167.60169.38167.05168.00168.00333,801
18 Apr 2024168.80170.16168.40168.80168.80185,223
17 Apr 2024169.00170.25167.75168.20168.20256,375
16 Apr 2024168.40170.40166.80168.00168.00301,393
15 Apr 2024172.60172.60169.39170.60170.60661,253
12 Apr 2024172.60172.60170.40171.00171.00208,715
11 Apr 2024172.60172.60169.19169.40169.40284,111
10 Apr 2024170.20172.40169.37170.40170.404,092,054
09 Apr 2024171.00171.22168.80170.60170.60257,824
08 Apr 2024170.00171.05168.50170.80170.80308,428
05 Apr 2024170.20170.20167.40168.60168.60431,351
04 Apr 2024170.40171.00169.20169.80169.80385,081
04 Apr 20240.0145 Dividend
03 Apr 2024170.00171.00169.25171.00170.99348,947
02 Apr 2024170.80170.80168.51169.80169.79988,466
28 Mar 2024170.00170.14168.50169.50169.49373,300
27 Mar 2024169.00170.00168.66169.50169.49397,243
26 Mar 2024167.00169.63166.50169.00168.99648,768
25 Mar 2024166.50167.00165.32167.00166.994,380,949
22 Mar 2024164.50167.00164.01167.00166.993,463,033
21 Mar 2024165.00165.00162.50164.00163.99414,328
20 Mar 2024162.00163.00161.50161.50161.491,345,580
19 Mar 2024162.50163.50161.50163.00162.99185,618
18 Mar 2024164.00164.00162.50162.50162.49245,825
15 Mar 2024163.00164.00161.00164.00163.991,509,640
14 Mar 2024163.00165.00162.40163.00162.99588,806
13 Mar 2024163.50164.50162.50164.00163.99434,617
12 Mar 2024163.50164.05162.00162.00161.99510,284
11 Mar 2024163.50163.50161.71163.00162.99316,650
08 Mar 2024163.00164.29162.35164.00163.99998,067
07 Mar 2024162.50164.50162.00164.00163.99735,443
06 Mar 2024162.50164.50162.38163.50163.491,285,382
05 Mar 2024163.00164.00163.00163.00162.99319,105
04 Mar 2024163.50165.00163.00164.50164.49706,707
01 Mar 2024162.50165.00162.50165.00164.991,061,447
29 Feb 2024162.00163.50161.50161.50161.49322,927
28 Feb 2024162.00163.00161.74162.00161.99227,985
27 Feb 2024162.00163.50161.56163.00162.99322,447
26 Feb 2024162.50164.00161.83164.00163.992,619,723
23 Feb 2024162.00163.50161.50163.00162.99300,239
22 Feb 2024163.00163.50161.44163.00162.99150,838
21 Feb 2024162.00163.00161.00161.00160.99140,950
20 Feb 2024161.50162.98161.00162.00161.99420,529
19 Feb 2024163.50163.50161.00162.50162.49216,550
16 Feb 2024163.00164.00161.76163.00162.992,149,145
15 Feb 2024159.00162.50159.00162.50162.49705,716
14 Feb 2024158.50159.50157.63159.00158.99674,086
13 Feb 2024159.00159.21157.05157.50157.49135,845
12 Feb 2024160.50161.00158.00160.50160.49304,509
09 Feb 2024159.00160.00158.80160.00159.99152,241
08 Feb 2024158.50159.24157.50159.00158.99546,207
07 Feb 2024158.00158.50157.50158.00157.99335,924
06 Feb 2024158.00159.05157.44158.00157.99415,445
05 Feb 2024160.00160.74157.50157.50157.491,139,802
02 Feb 2024160.00160.32158.98160.00159.991,798,081
01 Feb 2024158.50160.00157.50157.50157.49146,449
31 Jan 2024159.50160.00156.50159.50159.49178,499
30 Jan 2024159.00160.00158.78160.00159.99220,562
29 Jan 2024159.00159.28157.50159.00158.99179,242
26 Jan 2024156.50159.06156.50158.50158.49423,802
25 Jan 2024157.00158.00155.49158.00157.991,007,102
24 Jan 2024156.50157.55155.37157.00156.99639,028
23 Jan 2024155.50156.50154.37155.00154.991,233,846
22 Jan 2024155.00156.00153.58156.00155.99221,282
19 Jan 2024155.00155.54153.50154.00153.99379,854
18 Jan 2024153.00156.00153.00153.50153.49233,839
17 Jan 2024154.50155.46152.50152.50152.49145,701
16 Jan 2024156.00157.50155.43155.50155.49285,282
15 Jan 2024157.24158.40156.50158.00157.99170,541
12 Jan 2024159.50159.85157.00157.00156.99663,216
11 Jan 2024159.00160.00157.00157.50157.491,114,314
10 Jan 2024158.00159.50158.00158.50158.49117,018
09 Jan 2024158.00159.50157.50159.00158.99228,532
08 Jan 2024157.00159.24156.85158.00157.99613,530
05 Jan 2024157.00158.50156.81158.50158.49130,722
04 Jan 2024160.00160.00157.82159.00158.99974,150
03 Jan 2024161.50161.76159.16159.50159.49209,392
02 Jan 2024162.00164.50161.50162.00161.99213,931
29 Dec 2023163.00164.00162.64163.50163.4996,048
28 Dec 2023163.00164.00162.00164.00163.99296,822
27 Dec 2023162.50163.56160.85163.00162.99101,182
22 Dec 2023161.00161.50159.92161.00160.9997,724
21 Dec 2023159.50161.00159.14161.00160.99207,907
20 Dec 2023160.00161.00158.74161.00160.99159,039
19 Dec 2023155.50159.00154.50159.00158.99163,102
18 Dec 2023158.00158.71157.00157.00156.99422,219
15 Dec 2023157.00159.00155.65158.50158.491,188,973
14 Dec 2023155.50157.00155.00156.50156.49753,596
13 Dec 2023152.50153.00151.66152.00151.99412,566
12 Dec 2023152.50153.50152.10153.00152.99856,282
11 Dec 2023151.50152.62151.00152.50152.49233,964
08 Dec 2023151.50153.30151.00152.00151.991,182,032
07 Dec 2023152.50153.61150.50150.50150.49366,533
06 Dec 2023153.00154.00152.50153.00152.99254,346
05 Dec 2023152.00153.00151.30152.00151.991,070,831
04 Dec 2023152.50154.00151.65152.50152.491,201,661
01 Dec 2023151.00152.50150.16152.50152.49655,281
30 Nov 2023150.50151.17149.98151.00150.99394,371
29 Nov 2023149.00151.50149.00151.00150.99215,369
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...