Thomson Reuters Corporation (LON:0Q89)
London · Delayed Price · Currency is GBP · Price in CAD 123.87
+14.62 (13.38%)
At close: Feb 24, 2026
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 125.72 | 135.36 | 125.72 | 135.36 | 135.36 | 9.28% | 2,573 |
| Feb 24, 2026 | 110.76 | 125.47 | 110.76 | 123.87 | 123.87 | 13.38% | 8,565 |
| Feb 23, 2026 | 113.24 | 113.24 | 109.20 | 109.25 | 109.25 | -5.08% | 744 |
| Feb 20, 2026 | 115.66 | 115.81 | 115.10 | 115.10 | 115.10 | -3.16% | 420 |
| Feb 19, 2026 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | 1.16% | 429 |
| Feb 18, 2026 | 114.72 | 117.49 | 114.72 | 117.49 | 117.49 | 3.22% | 2,036 |
| Feb 17, 2026 | 117.14 | 117.18 | 112.47 | 113.83 | 113.83 | -3.47% | 2,091 |
| Feb 13, 2026 | 117.50 | 117.92 | 117.50 | 117.92 | 117.03 | 1.14% | 798 |
| Feb 12, 2026 | 121.01 | 121.01 | 116.59 | 116.59 | 115.71 | -2.81% | 843 |
| Feb 11, 2026 | 123.00 | 123.00 | 119.23 | 119.96 | 119.05 | -3.62% | 1,538 |
| Feb 10, 2026 | 121.24 | 124.47 | 121.24 | 124.47 | 123.53 | 5.53% | 4,884 |
| Feb 9, 2026 | 120.27 | 120.27 | 117.95 | 117.95 | 117.06 | -2.50% | 626 |
| Feb 6, 2026 | 122.49 | 122.49 | 117.91 | 120.97 | 120.05 | -1.86% | 583 |
| Feb 5, 2026 | 126.04 | 126.04 | 122.30 | 123.26 | 122.33 | -3.82% | 2,000 |
| Feb 4, 2026 | 124.98 | 128.62 | 121.22 | 128.15 | 127.18 | 8.05% | 1,329 |
| Feb 3, 2026 | 135.00 | 135.00 | 118.29 | 118.60 | 117.70 | -20.90% | 5,975 |
| Feb 2, 2026 | 155.16 | 155.16 | 149.94 | 149.94 | 148.80 | -0.85% | 170 |
| Jan 30, 2026 | 150.00 | 151.22 | 150.00 | 151.22 | 150.08 | -0.76% | 204 |
| Jan 29, 2026 | 156.15 | 156.15 | 152.38 | 152.38 | 151.23 | -4.79% | 548 |
| Jan 28, 2026 | 161.56 | 161.56 | 160.04 | 160.04 | 158.83 | -4.31% | 202 |
| Jan 23, 2026 | 167.25 | 167.25 | 167.25 | 167.25 | 165.98 | 1.00% | 336 |
| Jan 21, 2026 | 166.40 | 166.40 | 165.60 | 165.60 | 164.35 | -1.90% | 543 |
| Jan 20, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 167.52 | -0.79% | 1,210 |
| Jan 19, 2026 | 170.14 | 170.14 | 170.14 | 170.14 | 168.85 | -2.78% | 7 |
| Jan 14, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 173.68 | -1.74% | 392 |
| Jan 13, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 176.75 | -0.98% | 440 |
| Jan 7, 2026 | 179.86 | 179.86 | 179.86 | 179.86 | 178.50 | 2.19% | 252 |
| Jan 5, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 174.67 | 1.25% | 65 |
| Jan 2, 2026 | 173.83 | 173.83 | 173.83 | 173.83 | 172.51 | -4.57% | 317 |
| Dec 30, 2025 | 182.16 | 182.16 | 182.16 | 182.16 | 180.78 | -0.17% | 595 |
| Dec 29, 2025 | 182.47 | 182.47 | 182.47 | 182.47 | 181.09 | 0.76% | 21 |
| Dec 22, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 179.73 | 1.04% | 235 |
| Dec 9, 2025 | 179.23 | 179.23 | 179.23 | 179.23 | 177.87 | -0.58% | 357 |
| Dec 8, 2025 | 180.27 | 180.27 | 180.27 | 180.27 | 178.91 | -1.97% | 471 |
| Dec 3, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 182.51 | -0.85% | 147 |
| Dec 2, 2025 | 185.47 | 185.47 | 185.47 | 185.47 | 184.07 | -0.61% | 102 |
| Nov 20, 2025 | 186.61 | 186.61 | 186.61 | 186.61 | 185.20 | -4.19% | 445 |
| Nov 7, 2025 | 194.77 | 194.77 | 194.77 | 194.77 | 192.47 | -2.09% | 309 |
| Nov 6, 2025 | 198.93 | 198.93 | 198.93 | 198.93 | 196.58 | -5.32% | 708 |
| Nov 4, 2025 | 210.10 | 210.10 | 210.10 | 210.10 | 207.62 | -2.86% | 455 |
| Nov 3, 2025 | 216.28 | 216.28 | 216.28 | 216.28 | 213.72 | -0.24% | 285 |
| Oct 29, 2025 | 216.81 | 216.81 | 216.81 | 216.81 | 214.25 | -4.45% | 602 |
| Oct 27, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 224.22 | 1.25% | 874 |
| Oct 15, 2025 | 225.02 | 225.02 | 224.09 | 224.09 | 221.44 | 3.27% | 23,687 |
| Oct 14, 2025 | 217.18 | 217.18 | 216.99 | 216.99 | 214.42 | 3.31% | 1,232 |
| Oct 9, 2025 | 210.04 | 210.04 | 210.04 | 210.04 | 207.56 | -1.19% | 1,234 |
| Oct 7, 2025 | 212.57 | 212.57 | 212.57 | 212.57 | 210.06 | 0.15% | 1,552 |
| Oct 6, 2025 | 210.70 | 212.25 | 210.70 | 212.25 | 209.74 | 1.07% | 825 |
| Oct 2, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 207.52 | -4.89% | 1,021 |
| Sep 24, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 218.19 | -1.03% | 501 |