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!

Trading Emissions PLC (TRE) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Apr 2025 (Wed) 19.376 19.376 19.32 19.32 0
22nd Apr 2025 (Tue) 19.316 19.316 19.316 19.376 42
21st Apr 2025 (Mon) 19.414 19.414 19.414 19.414 0
18th Apr 2025 (Fri) 19.414 19.414 19.414 19.414 0
17th Apr 2025 (Thu) 19.227 19.414 19.227 19.414 0
16th Apr 2025 (Wed) 18.992 18.992 18.992 19.227 42
15th Apr 2025 (Tue) 18.794 19.043 18.794 19.043 0
14th Apr 2025 (Mon) 18.096 18.794 18.096 18.794 0
11th Apr 2025 (Fri) 18.097 18.097 18.096 18.096 0
10th Apr 2025 (Thu) 18.358 18.358 18.358 18.097 1,886
9th Apr 2025 (Wed) 17.294 17.294 17.294 17.45 200
8th Apr 2025 (Tue) 17.993 18.132 17.993 18.132 0
7th Apr 2025 (Mon) 18.65 18.656 17.946 17.993 340
4th Apr 2025 (Fri) 19.783 19.783 19.019 19.019 0
3rd Apr 2025 (Thu) 19.902 19.902 19.783 19.783 0
2nd Apr 2025 (Wed) 19.98 19.98 19.902 19.902 0
1st Apr 2025 (Tue) 19.882 19.98 19.882 19.98 0
31st Mar 2025 (Mon) 19.757 19.882 19.757 19.882 0
28th Mar 2025 (Fri) 19.834 19.834 19.757 19.757 0
27th Mar 2025 (Thu) 19.811 19.834 19.811 19.834 0
26th Mar 2025 (Wed) 19.708 19.708 19.708 19.811 112
25th Mar 2025 (Tue) 19.922 19.922 19.834 19.834 0
24th Mar 2025 (Mon) 19.9715 19.9715 19.922 19.922 0
21st Mar 2025 (Fri) 20.1475 20.1475 19.9715 19.9715 0
20th Mar 2025 (Thu) 20.0925 20.1475 20.0925 20.1475 0
19th Mar 2025 (Wed) 20.1375 20.1375 20.0925 20.0925 0
18th Mar 2025 (Tue) 20.175 20.175 20.1375 20.1375 0
17th Mar 2025 (Mon) 19.892 20.175 19.892 20.175 0
14th Mar 2025 (Fri) 19.666 19.892 19.666 19.892 0
13th Mar 2025 (Thu) 19.832 19.832 19.666 19.666 0
12th Mar 2025 (Wed) 19.807 19.832 19.807 19.832 0
11th Mar 2025 (Tue) 20.0515 20.0515 19.807 19.807 0
10th Mar 2025 (Mon) 19.989 20.0515 19.989 20.0515 0
7th Mar 2025 (Fri) 20.0215 20.0215 19.989 19.989 0
6th Mar 2025 (Thu) 20.0575 20.0575 20.0215 20.0215 0
5th Mar 2025 (Wed) 20.0875 20.0875 20.0575 20.0575 0
4th Mar 2025 (Tue) 20.155 20.155 20.14 20.0875 2,057
3rd Mar 2025 (Mon) 20.1625 20.23 20.1625 20.23 0
28th Feb 2025 (Fri) 20.0225 20.1625 20.0225 20.1625 0
27th Feb 2025 (Thu) 20.048 20.048 20.0225 20.0225 0
26th Feb 2025 (Wed) 20.115 20.115 20.048 20.048 0
25th Feb 2025 (Tue) 19.884 20.115 19.884 20.115 0
24th Feb 2025 (Mon) 19.889 19.889 19.884 19.884 0
FTSE 100 Latest
Value8,404.94
Change1.76