Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Throgmorton Trust (THRG) Share Price

Intraday
Historical

Price	571.00p on 27-05-2025 at 17:55:11
Change	1.58p 0.28%
Buy	572.00p
Sell	571.00p
Buy / Sell THRG Shares

Last Trade:	Buy 22,500.00 at 574.03p
Day's Volume:	244,754
Last Close:	571.00p
Open:	573.00p
ISIN:	GB0008910555

Day's Range	570.00p - 577.00p
52wk Range:	454.50p - 682.00p
Market Capitalisation:	£443m
VWAP:	572.43481p
Shares in Issue:	78m

Sector: Closed End Investments

Listed In: FTSE All-Share, FTSE Lower Yield, FTSE 250, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Throgmorton Trust (THRG) Latest Trades
Buy*	22,500	574.03p	Suspected BUY Trade	16:39:27 - 27-May-25
Sell*	44,946	571.00p	Negotiated Trade	16:38:49 - 27-May-25
Sell*	25,658	571.00p	Uncrossing Trade	16:35:22 - 27-May-25
Buy*	1,000	571.531p	Suspected BUY Trade	16:21:55 - 27-May-25
Sell*	284	572.00p	Automatic Execution	16:19:20 - 27-May-25
Sell*	49	572.00p	Automatic Execution	16:19:20 - 27-May-25
Buy*	550	572.00p	Automatic Execution	16:19:04 - 27-May-25
Buy*	220	572.00p	Automatic Execution	16:19:04 - 27-May-25
Buy*	77	572.00p	Automatic Execution	16:19:04 - 27-May-25
Sell*	185	571.00p	Automatic Execution	16:19:03 - 27-May-25

See more Throgmorton Trust trades

Throgmorton Trust (THRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th May 2025 (Mon)	569.42	569.42	569.42	569.42	0
23rd May 2025 (Fri)	573.00	574.00	556.00	567.00	489,694
22nd May 2025 (Thu)	576.00	576.00	568.00	570.00	293,147
21st May 2025 (Wed)	578.00	580.00	575.00	577.00	203,148
20th May 2025 (Tue)	578.00	584.00	578.00	580.00	245,682
19th May 2025 (Mon)	572.00	578.00	570.00	578.00	149,406
16th May 2025 (Fri)	574.00	578.00	572.00	578.00	201,697
15th May 2025 (Thu)	570.00	574.00	570.00	572.00	183,120
14th May 2025 (Wed)	572.00	573.00	570.00	572.00	227,359
13th May 2025 (Tue)	573.00	574.00	570.00	573.00	350,539
12th May 2025 (Mon)	567.00	581.00	567.00	569.00	183,635
9th May 2025 (Fri)	568.00	572.00	567.00	568.00	274,399
8th May 2025 (Thu)	560.00	570.00	560.00	569.00	382,808
7th May 2025 (Wed)	556.00	563.00	554.00	563.00	163,247
6th May 2025 (Tue)	555.00	562.00	553.00	562.00	544,099
5th May 2025 (Mon)	559.00	559.00	559.00	559.00	0
2nd May 2025 (Fri)	551.00	560.00	551.00	558.00	193,323
1st May 2025 (Thu)	543.00	551.00	543.00	551.00	176,601
30th Apr 2025 (Wed)	538.00	541.00	537.00	541.00	309,801
29th Apr 2025 (Tue)	534.00	539.00	534.00	538.00	266,730
28th Apr 2025 (Mon)	530.00	536.00	530.00	534.00	238,889

See more Throgmorton Trust price history

Date	Source	Headline
Throgmorton Trust (THRG) Regulatory News
23rd May 2025 5:59 pm	PRN	Transaction in Own Shares
23rd May 2025 12:02 pm	PRN	Net Asset Value(s)
23rd May 2025 7:00 am	PRN	Total Voting Rights
22nd May 2025 5:29 pm	PRN	Transaction in Own Shares
22nd May 2025 11:50 am	PRN	Net Asset Value(s)
22nd May 2025 9:13 am	PRN	Portfolio Update
22nd May 2025 7:00 am	PRN	Total Voting Rights
21st May 2025 6:02 pm	PRN	Transaction in Own Shares
21st May 2025 12:11 pm	PRN	Net Asset Value(s)
21st May 2025 7:00 am	PRN	Total Voting Rights

See more Throgmorton Trust regulatory news

FTSE 100 Latest

Value8,778.05

Change60.08