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!

1 5/8 Tr 54 (TR54) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 44.43 44.43 43.855 43.855 3,133,383
18th Sep 2025 (Thu) 44.915 44.915 44.43 44.43 0
17th Sep 2025 (Wed) 44.59 44.915 44.59 44.915 6,010,000
16th Sep 2025 (Tue) 44.63 44.63 44.59 44.59 0
15th Sep 2025 (Mon) 44.435 44.63 44.435 44.63 25,000
12th Sep 2025 (Fri) 44.865 44.865 44.435 44.435 12,180
11th Sep 2025 (Thu) 44.515 44.865 44.515 44.865 0
10th Sep 2025 (Wed) 44.64 44.64 44.515 44.515 48,756
9th Sep 2025 (Tue) 44.75 44.75 44.64 44.64 72,500
8th Sep 2025 (Mon) 44.40 44.75 44.40 44.75 394,861
5th Sep 2025 (Fri) 43.755 44.40 43.755 44.40 1,172,814
4th Sep 2025 (Thu) 43.525 43.755 43.525 43.755 144,810
3rd Sep 2025 (Wed) 42.77 43.525 42.77 43.525 678,881
2nd Sep 2025 (Tue) 43.27 43.27 42.77 42.77 136,182
1st Sep 2025 (Mon) 43.545 43.545 43.27 43.27 71,647
29th Aug 2025 (Fri) 43.74 43.74 43.545 43.545 193,458
28th Aug 2025 (Thu) 43.66 43.74 43.66 43.74 60,000
27th Aug 2025 (Wed) 43.51 43.66 43.51 43.66 0
26th Aug 2025 (Tue) 43.95 43.95 43.51 43.51 21,321
25th Aug 2025 (Mon) 43.95 43.95 43.95 43.95 0
22nd Aug 2025 (Fri) 43.735 43.95 43.735 43.95 146,627
21st Aug 2025 (Thu) 43.995 43.995 43.735 43.735 11,264
20th Aug 2025 (Wed) 43.465 43.995 43.465 43.995 0
19th Aug 2025 (Tue) 43.395 43.465 43.395 43.465 361,282
18th Aug 2025 (Mon) 43.925 43.925 43.395 43.395 11,256
15th Aug 2025 (Fri) 44.48 44.48 43.925 43.925 2,056,080
14th Aug 2025 (Thu) 44.93 44.93 44.48 44.48 1,311
13th Aug 2025 (Wed) 44.69 44.93 44.69 44.93 4,391
12th Aug 2025 (Tue) 45.29 45.29 44.69 44.69 47,342
11th Aug 2025 (Mon) 45.025 45.29 45.025 45.29 15,000
8th Aug 2025 (Fri) 45.63 45.63 45.025 45.025 45,868
7th Aug 2025 (Thu) 45.65 45.65 45.63 45.63 5,691
6th Aug 2025 (Wed) 45.825 45.825 45.65 45.65 567,339
5th Aug 2025 (Tue) 45.94 45.94 45.825 45.825 0
4th Aug 2025 (Mon) 45.705 45.94 45.705 45.94 0
1st Aug 2025 (Fri) 45.475 45.705 45.475 45.705 1,008,228
31st Jul 2025 (Thu) 45.20 45.475 45.20 45.475 25,670
30th Jul 2025 (Wed) 45.17 45.20 45.17 45.20 0
29th Jul 2025 (Tue) 44.83 45.17 44.83 45.17 12,400
28th Jul 2025 (Mon) 44.915 44.915 44.83 44.83 65,729
25th Jul 2025 (Fri) 44.89 44.915 44.89 44.915 0
24th Jul 2025 (Thu) 44.90 44.90 44.89 44.89 0
23rd Jul 2025 (Wed) 45.355 45.355 44.90 44.90 0
22nd Jul 2025 (Tue) 45.065 45.355 45.065 45.355 216,843
FTSE 100 Latest
Value9,230.82
Change14.15