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
28th Aug 2025 (Thu) 20.245 20.245 20.0675 20.0675 0
27th Aug 2025 (Wed) 20.1375 20.245 20.1375 20.245 0
26th Aug 2025 (Tue) 20.365 20.365 20.1375 20.1375 0
25th Aug 2025 (Mon) 20.365 20.365 20.365 20.365 0
22nd Aug 2025 (Fri) 19.865 20.365 19.865 20.365 0
21st Aug 2025 (Thu) 20.0155 20.0155 19.865 19.865 0
20th Aug 2025 (Wed) 19.932 20.0155 19.932 20.0155 0
19th Aug 2025 (Tue) 19.556 19.932 19.556 19.932 0
18th Aug 2025 (Mon) 19.624 19.624 19.556 19.556 0
15th Aug 2025 (Fri) 19.488 19.624 19.488 19.624 0
14th Aug 2025 (Thu) 19.657 19.657 19.488 19.488 0
13th Aug 2025 (Wed) 19.465 19.657 19.465 19.657 0
12th Aug 2025 (Tue) 19.486 19.486 19.465 19.465 0
11th Aug 2025 (Mon) 19.663 19.663 19.486 19.486 0
8th Aug 2025 (Fri) 19.603 19.663 19.603 19.663 0
7th Aug 2025 (Thu) 19.852 19.852 19.603 19.603 0
6th Aug 2025 (Wed) 19.74 19.852 19.74 19.852 0
5th Aug 2025 (Tue) 19.765 19.765 19.74 19.74 0
4th Aug 2025 (Mon) 19.575 19.765 19.575 19.765 0
1st Aug 2025 (Fri) 19.889 19.889 19.575 19.575 0
31st Jul 2025 (Thu) 20.1625 20.1625 19.889 19.889 0
30th Jul 2025 (Wed) 20.0975 20.1625 20.0975 20.1625 0
29th Jul 2025 (Tue) 20.135 20.135 20.135 20.0975 150
28th Jul 2025 (Mon) 20.355 20.355 20.33 20.255 145
25th Jul 2025 (Fri) 20.4775 20.4775 20.335 20.335 0
24th Jul 2025 (Thu) 20.5075 20.5075 20.4775 20.4775 0
23rd Jul 2025 (Wed) 20.4225 20.5075 20.4225 20.5075 0
22nd Jul 2025 (Tue) 20.275 20.275 20.275 20.4225 1
21st Jul 2025 (Mon) 19.9745 20.2875 19.9745 20.2875 0
18th Jul 2025 (Fri) 19.931 19.9745 19.931 19.9745 0
17th Jul 2025 (Thu) 20.015 20.015 20.015 19.931 155
16th Jul 2025 (Wed) 19.928 19.981 19.928 19.981 0
15th Jul 2025 (Tue) 19.9865 19.9865 19.928 19.928 0
14th Jul 2025 (Mon) 19.804 19.9865 19.804 19.9865 0
11th Jul 2025 (Fri) 20.002 20.002 19.804 19.804 0
10th Jul 2025 (Thu) 19.808 19.96 19.808 20.002 5,591
9th Jul 2025 (Wed) 19.944 19.944 19.944 19.861 2,000
8th Jul 2025 (Tue) 20.085 20.085 19.916 19.916 0
7th Jul 2025 (Mon) 20.0725 20.085 20.0725 20.085 0
4th Jul 2025 (Fri) 20.1975 20.1975 20.0725 20.0725 0
3rd Jul 2025 (Thu) 20.185 20.1975 20.185 20.1975 0
2nd Jul 2025 (Wed) 20.255 20.255 20.185 20.185 0
1st Jul 2025 (Tue) 20.01 20.01 20.01 20.255 122
30th Jun 2025 (Mon) 20.05 20.05 19.916 19.916 0
FTSE 100 Latest
Value9,216.82
Change-38.68