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
26th Jun 2025 (Thu) 20.1875 20.1875 19.844 19.844 0
25th Jun 2025 (Wed) 20.20 20.20 20.20 20.1875 60
24th Jun 2025 (Tue) 20.2725 20.475 20.2725 20.475 0
23rd Jun 2025 (Mon) 20.1725 20.2725 20.1725 20.2725 0
20th Jun 2025 (Fri) 19.9785 20.1725 19.9785 20.1725 0
19th Jun 2025 (Thu) 20.1975 20.1975 19.9785 19.9785 0
18th Jun 2025 (Wed) 20.11 20.11 20.11 20.1975 148
17th Jun 2025 (Tue) 19.91 20.035 19.91 20.11 638
16th Jun 2025 (Mon) 20.26 20.26 20.26 20.2175 65
13th Jun 2025 (Fri) 20.1975 20.1975 20.12 20.12 0
12th Jun 2025 (Thu) 20.345 20.345 20.1975 20.1975 0
11th Jun 2025 (Wed) 20.2625 20.345 20.2625 20.345 0
10th Jun 2025 (Tue) 20.1225 20.2625 20.1225 20.2625 0
9th Jun 2025 (Mon) 20.0975 20.1225 20.0975 20.1225 0
6th Jun 2025 (Fri) 20.0775 20.0975 20.0775 20.0975 0
5th Jun 2025 (Thu) 20.045 20.045 20.045 20.0775 140
4th Jun 2025 (Wed) 20.07 20.07 20.07 20.0525 65
3rd Jun 2025 (Tue) 19.866 19.885 19.866 19.885 0
2nd Jun 2025 (Mon) 19.967 19.967 19.866 19.866 0
30th May 2025 (Fri) 19.9835 19.9835 19.967 19.967 0
29th May 2025 (Thu) 19.686 19.9835 19.686 19.9835 0
28th May 2025 (Wed) 19.818 19.818 19.818 19.686 36
27th May 2025 (Tue) 19.91 19.91 19.739 19.739 0
26th May 2025 (Mon) 19.91 19.91 19.91 19.91 0
23rd May 2025 (Fri) 19.456 19.456 19.449 19.449 0
22nd May 2025 (Thu) 19.845 19.845 19.456 19.456 0
21st May 2025 (Wed) 19.9645 19.9645 19.845 19.845 0
20th May 2025 (Tue) 19.9625 19.9645 19.9625 19.9645 0
19th May 2025 (Mon) 19.895 19.9625 19.895 19.9625 0
16th May 2025 (Fri) 19.91 19.91 19.91 19.895 292
15th May 2025 (Thu) 19.558 19.741 19.558 19.741 0
14th May 2025 (Wed) 19.598 19.598 19.598 19.558 93
13th May 2025 (Tue) 19.848 19.848 19.708 19.708 0
12th May 2025 (Mon) 20.095 20.095 19.962 19.848 5,693
9th May 2025 (Fri) 19.689 19.779 19.689 19.779 0
8th May 2025 (Thu) 19.916 19.916 19.848 19.689 282
7th May 2025 (Wed) 20.0345 20.0345 19.909 19.909 0
6th May 2025 (Tue) 20.02 20.055 20.02 20.0345 100
5th May 2025 (Mon) 19.648 19.648 19.648 19.648 0
2nd May 2025 (Fri) 19.926 19.978 19.926 19.978 0
1st May 2025 (Thu) 19.624 19.926 19.624 19.926 0
30th Apr 2025 (Wed) 19.631 19.631 19.624 19.624 0
29th Apr 2025 (Tue) 19.648 19.648 19.631 19.631 0
28th Apr 2025 (Mon) 19.472 19.648 19.388 19.648 1,046
FTSE 100 Latest
Value8,798.91
Change63.31