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
18th Jul 2025 (Fri) 100.07 100.07 99.95 99.95 0
17th Jul 2025 (Thu) 100.13 100.13 100.07 100.07 0
16th Jul 2025 (Wed) 100.18 100.18 100.13 100.13 0
15th Jul 2025 (Tue) 100.42 100.42 100.18 100.18 1,214,875
14th Jul 2025 (Mon) 100.25 100.42 100.25 100.42 0
11th Jul 2025 (Fri) 100.40 100.40 100.25 100.25 40,000
10th Jul 2025 (Thu) 100.32 100.40 100.32 100.40 0
9th Jul 2025 (Wed) 100.27 100.32 100.27 100.32 0
8th Jul 2025 (Tue) 100.46 100.46 100.27 100.27 3,988,731
7th Jul 2025 (Mon) 100.61 100.61 100.46 100.46 0
4th Jul 2025 (Fri) 100.65 100.65 100.61 100.61 0
3rd Jul 2025 (Thu) 100.37 100.65 100.37 100.65 758,000
2nd Jul 2025 (Wed) 101.16 101.16 100.37 100.37 83,223,368
1st Jul 2025 (Tue) 100.93 101.16 100.93 101.16 4,684,392
30th Jun 2025 (Mon) 100.80 100.93 100.80 100.93 750,000
27th Jun 2025 (Fri) 100.99 100.99 100.80 100.80 0
26th Jun 2025 (Thu) 100.89 100.99 100.89 100.99 0
25th Jun 2025 (Wed) 100.98 100.98 100.89 100.89 23,000
24th Jun 2025 (Tue) 100.79 100.98 100.79 100.98 893,043
23rd Jun 2025 (Mon) 100.53 100.79 100.53 100.79 0
20th Jun 2025 (Fri) 100.54 100.54 100.53 100.53 350,000
19th Jun 2025 (Thu) 100.70 100.70 100.54 100.54 0
18th Jun 2025 (Wed) 100.48 100.70 100.48 100.70 1,750,000
17th Jun 2025 (Tue) 100.50 100.50 100.48 100.48 44,370,090
16th Jun 2025 (Mon) 100.35 100.50 100.35 100.50 0
13th Jun 2025 (Fri) 100.82 100.82 100.35 100.35 250,000
12th Jun 2025 (Thu) 100.36 100.82 100.36 100.82 0
11th Jun 2025 (Wed) 100.35 100.36 100.35 100.36 4,500
10th Jun 2025 (Tue) 99.90 100.35 99.90 100.35 2,074,333
9th Jun 2025 (Mon) 99.90 99.90 99.90 99.90 4,000
6th Jun 2025 (Fri) 99.94 99.94 99.90 99.90 42,000
5th Jun 2025 (Thu) 100.05 100.05 99.94 99.94 0
4th Jun 2025 (Wed) 99.96 100.05 99.96 100.05 0
3rd Jun 2025 (Tue) 99.77 99.96 99.77 99.96 8,992,439
2nd Jun 2025 (Mon) 99.80 99.80 99.77 99.77 0
30th May 2025 (Fri) 99.87 99.87 99.80 99.80 0
29th May 2025 (Thu) 99.45 99.87 99.45 99.87 0
28th May 2025 (Wed) 99.73 99.73 99.45 99.45 0
27th May 2025 (Tue) 99.2076 99.73 99.2076 99.73 4,639,824
26th May 2025 (Mon) 99.2076 99.2076 99.2076 99.2076 0
23rd May 2025 (Fri) 99.33 99.68 99.33 99.68 0
22nd May 2025 (Thu) 99.24 99.33 99.24 99.33 2,000,000
21st May 2025 (Wed) 99.58 99.58 99.24 99.24 0
20th May 2025 (Tue) 99.78 99.78 99.58 99.58 16,428,130
19th May 2025 (Mon) 99.87 99.87 99.78 99.78 0
FTSE 100 Latest
Value8,992.12
Change19.48