Close
Company Search
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!

4 1/4% 32 (TR32) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 100.07 100.07 99.72 99.72 0
18th Sep 2025 (Thu) 100.21 100.21 100.07 100.07 0
17th Sep 2025 (Wed) 100.08 100.21 100.08 100.21 0
16th Sep 2025 (Tue) 100.19 100.19 100.08 100.08 1,215,982
15th Sep 2025 (Mon) 100.06 100.19 100.06 100.19 0
12th Sep 2025 (Fri) 100.35 100.35 100.06 100.06 0
11th Sep 2025 (Thu) 100.22 100.35 100.22 100.35 0
10th Sep 2025 (Wed) 100.32 100.32 100.22 100.22 0
9th Sep 2025 (Tue) 100.43 100.43 100.32 100.32 4,812,705
8th Sep 2025 (Mon) 100.22 100.43 100.22 100.43 0
5th Sep 2025 (Fri) 99.83 100.22 99.83 100.22 0
4th Sep 2025 (Thu) 99.74 99.83 99.74 99.83 0
3rd Sep 2025 (Wed) 99.38 99.74 99.38 99.74 500,000
2nd Sep 2025 (Tue) 99.70 99.70 99.38 99.38 615,333
1st Sep 2025 (Mon) 99.80 99.80 99.70 99.70 0
29th Aug 2025 (Fri) 99.92 99.92 99.80 99.80 0
28th Aug 2025 (Thu) 99.79 99.92 99.79 99.92 0
27th Aug 2025 (Wed) 99.69 99.79 99.69 99.79 300,000
26th Aug 2025 (Tue) 99.96 99.96 99.69 99.69 326,288
25th Aug 2025 (Mon) 99.96 99.96 99.96 99.96 0
22nd Aug 2025 (Fri) 99.79 99.96 99.79 99.96 0
21st Aug 2025 (Thu) 100.07 100.07 99.79 99.79 0
20th Aug 2025 (Wed) 99.70 100.07 99.70 100.07 0
19th Aug 2025 (Tue) 99.68 99.70 99.68 99.70 771,930
18th Aug 2025 (Mon) 100.01 100.01 99.68 99.68 0
15th Aug 2025 (Fri) 100.22 100.22 100.01 100.01 0
14th Aug 2025 (Thu) 100.47 100.47 100.22 100.22 0
13th Aug 2025 (Wed) 100.33 100.47 100.33 100.47 0
12th Aug 2025 (Tue) 100.61 100.61 100.33 100.33 597,367
11th Aug 2025 (Mon) 100.42 100.61 100.42 100.61 0
8th Aug 2025 (Fri) 100.69 100.69 100.42 100.42 0
7th Aug 2025 (Thu) 100.88 100.88 100.69 100.69 0
6th Aug 2025 (Wed) 100.94 100.94 100.88 100.88 400,000
5th Aug 2025 (Tue) 100.94 100.94 100.94 100.94 1,412,206
4th Aug 2025 (Mon) 100.83 100.94 100.83 100.94 0
1st Aug 2025 (Fri) 100.52 100.83 100.52 100.83 500,000
31st Jul 2025 (Thu) 100.38 100.52 100.38 100.52 0
30th Jul 2025 (Wed) 100.31 100.38 100.31 100.38 0
29th Jul 2025 (Tue) 100.07 100.31 100.07 100.31 855,313
28th Jul 2025 (Mon) 100.17 100.17 100.07 100.07 0
25th Jul 2025 (Fri) 100.33 100.33 100.17 100.17 0
24th Jul 2025 (Thu) 100.37 100.37 100.33 100.33 0
23rd Jul 2025 (Wed) 100.55 100.55 100.37 100.37 0
22nd Jul 2025 (Tue) 100.31 100.55 100.31 100.55 11,143,371
FTSE 100 Latest
Value9,216.67
Change-11.44