Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Traton Ord (0AA4) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 34.00 35.05 32.30 33.30 497
13th Mar 2025 (Thu) 33.35 33.35 31.70 33.30 76,624
12th Mar 2025 (Wed) 34.25 34.25 32.55 34.20 32,061
11th Mar 2025 (Tue) 35.825 36.10 34.05 34.10 55,845
10th Mar 2025 (Mon) 36.575 36.575 34.75 36.25 62,851
7th Mar 2025 (Fri) 38.25 38.25 36.35 38.05 42,179
6th Mar 2025 (Thu) 37.45 38.05 35.60 38.00 77,727
5th Mar 2025 (Wed) 35.925 36.20 34.15 36.20 52,844
4th Mar 2025 (Tue) 36.575 36.575 34.75 35.625 27,241
3rd Mar 2025 (Mon) 36.575 37.15 34.75 37.10 28,415
28th Feb 2025 (Fri) 35.625 36.20 33.85 36.20 4,248
27th Feb 2025 (Thu) 36.40 36.775 34.60 36.35 4,786
26th Feb 2025 (Wed) 36.20 36.875 34.40 36.825 400,939
25th Feb 2025 (Tue) 34.40 35.45 32.70 35.45 184,612
24th Feb 2025 (Mon) 34.875 34.875 33.15 34.625 83,926
21st Feb 2025 (Fri) 34.775 34.825 33.05 34.825 3,356
20th Feb 2025 (Thu) 34.625 35.00 32.90 35.00 5,333
19th Feb 2025 (Wed) 35.825 35.825 34.05 35.625 10,349
18th Feb 2025 (Tue) 34.925 35.20 33.20 35.20 11,062
17th Feb 2025 (Mon) 33.925 34.00 32.25 34.00 20,746
14th Feb 2025 (Fri) 33.30 33.725 31.65 33.725 5,082
13th Feb 2025 (Thu) 32.00 33.15 30.40 33.10 26,866
12th Feb 2025 (Wed) 31.625 31.725 30.05 31.725 6,054
11th Feb 2025 (Tue) 31.30 31.45 29.75 31.45 9,937
10th Feb 2025 (Mon) 31.05 31.45 29.50 31.45 2,316
7th Feb 2025 (Fri) 30.575 31.20 29.05 31.15 10,265
6th Feb 2025 (Thu) 29.675 29.925 28.20 29.925 26,533
5th Feb 2025 (Wed) 29.675 29.675 28.20 29.45 25,940
4th Feb 2025 (Tue) 29.525 29.575 28.05 29.575 11,425
3rd Feb 2025 (Mon) 29.15 29.15 27.70 28.825 30,081
31st Jan 2025 (Fri) 30.15 30.20 28.65 30.20 59,753
30th Jan 2025 (Thu) 29.825 30.10 28.35 30.10 2,960
29th Jan 2025 (Wed) 28.20 29.675 26.80 29.45 13,784
28th Jan 2025 (Tue) 28.20 28.20 26.80 28.05 9,534
27th Jan 2025 (Mon) 27.875 28.00 26.50 27.925 2,068
24th Jan 2025 (Fri) 28.525 28.625 27.10 28.625 4,533
23rd Jan 2025 (Thu) 28.20 28.20 26.80 28.00 7,761
22nd Jan 2025 (Wed) 28.00 28.05 26.60 28.00 20,290
21st Jan 2025 (Tue) 27.40 27.575 26.05 27.575 1,785
20th Jan 2025 (Mon) 27.675 27.675 26.30 27.675 104,189
17th Jan 2025 (Fri) 27.05 27.675 25.70 27.675 13,330
16th Jan 2025 (Thu) 27.00 27.10 25.65 27.10 4,353
15th Jan 2025 (Wed) 26.925 26.925 25.60 26.725 5,467
14th Jan 2025 (Tue) 26.25 27.40 24.95 27.35 78,493
FTSE 100 Latest
Value8,596.78
Change54.22