BlackRock Throgmorton Trust plc (LON:THRG)
London · Delayed Price · Currency is GBP · Price in GBX 600.00
+4.00 (0.67%)
Aug 5, 2025, 4:40 PM BST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 601.00 | 602.00 | 593.00 | 600.00 | 600.00 | 0.67% | 133,994 |
| Aug 4, 2025 | 589.08 | 597.00 | 589.08 | 596.00 | 596.00 | 0.85% | 182,149 |
| Aug 1, 2025 | 597.30 | 599.23 | 588.00 | 591.00 | 591.00 | -1.66% | 264,598 |
| Jul 31, 2025 | 594.00 | 604.00 | 593.45 | 601.00 | 601.00 | 1.01% | 401,844 |
| Jul 30, 2025 | 596.00 | 597.00 | 590.00 | 595.00 | 595.00 | 0.34% | 507,718 |
| Jul 29, 2025 | 597.63 | 603.00 | 592.00 | 593.00 | 593.00 | -1.00% | 237,622 |
| Jul 28, 2025 | 609.00 | 609.00 | 597.00 | 599.00 | 599.00 | -0.83% | 344,879 |
| Jul 25, 2025 | 606.00 | 606.60 | 600.00 | 604.00 | 604.00 | -0.17% | 255,430 |
| Jul 24, 2025 | 599.24 | 607.00 | 599.24 | 605.00 | 605.00 | 0.50% | 306,046 |
| Jul 23, 2025 | 600.00 | 603.00 | 596.00 | 602.00 | 602.00 | 0.33% | 174,656 |
| Jul 22, 2025 | 602.68 | 603.00 | 597.00 | 600.00 | 600.00 | -0.33% | 148,308 |
| Jul 21, 2025 | 599.22 | 604.00 | 599.00 | 602.00 | 602.00 | 0.17% | 139,395 |
| Jul 18, 2025 | 593.20 | 603.00 | 593.20 | 601.00 | 601.00 | 0.67% | 127,131 |
| Jul 17, 2025 | 597.60 | 599.00 | 597.00 | 597.00 | 597.00 | 0.17% | 138,821 |
| Jul 16, 2025 | 598.11 | 600.00 | 594.60 | 596.00 | 596.00 | -0.50% | 295,352 |
| Jul 15, 2025 | 596.00 | 603.00 | 594.40 | 599.00 | 599.00 | 0.34% | 323,086 |
| Jul 14, 2025 | 593.72 | 599.00 | 591.00 | 597.00 | 597.00 | 0.51% | 249,161 |
| Jul 11, 2025 | 598.28 | 598.28 | 592.00 | 594.00 | 594.00 | -0.50% | 228,580 |
| Jul 10, 2025 | 587.34 | 597.00 | 587.34 | 597.00 | 597.00 | 1.02% | 239,710 |
| Jul 9, 2025 | 590.00 | 595.00 | 586.00 | 591.00 | 591.00 | - | 784,162 |
| Jul 8, 2025 | 588.72 | 591.00 | 586.50 | 591.00 | 591.00 | 0.51% | 962,115 |
| Jul 7, 2025 | 585.00 | 593.00 | 585.00 | 588.00 | 588.00 | 0.17% | 139,120 |
| Jul 4, 2025 | 591.00 | 591.00 | 585.00 | 587.00 | 587.00 | -1.01% | 123,546 |
| Jul 3, 2025 | 587.15 | 593.00 | 587.15 | 593.00 | 593.00 | 1.37% | 193,116 |
| Jul 2, 2025 | 599.00 | 602.00 | 582.00 | 585.00 | 585.00 | -2.17% | 999,356 |
| Jul 1, 2025 | 593.26 | 601.00 | 592.00 | 598.00 | 598.00 | 0.17% | 175,219 |
| Jun 30, 2025 | 599.00 | 603.00 | 596.00 | 597.00 | 597.00 | -0.33% | 198,639 |
| Jun 27, 2025 | 590.00 | 600.00 | 590.00 | 599.00 | 599.00 | 1.53% | 237,433 |
| Jun 26, 2025 | 583.61 | 591.00 | 581.29 | 590.00 | 590.00 | 1.37% | 167,689 |
| Jun 25, 2025 | 577.00 | 586.00 | 577.00 | 582.00 | 582.00 | 0.17% | 251,238 |
| Jun 24, 2025 | 571.00 | 584.00 | 571.00 | 581.00 | 581.00 | 1.22% | 139,759 |
| Jun 23, 2025 | 574.70 | 579.00 | 572.39 | 574.00 | 574.00 | -0.17% | 225,917 |
| Jun 20, 2025 | 578.00 | 579.00 | 573.00 | 575.00 | 575.00 | 0.17% | 584,772 |
| Jun 19, 2025 | 580.00 | 580.00 | 571.90 | 574.00 | 574.00 | -1.20% | 94,032 |
| Jun 18, 2025 | 576.61 | 581.00 | 574.00 | 581.00 | 581.00 | 0.52% | 234,515 |
| Jun 17, 2025 | 574.20 | 580.00 | 574.20 | 578.00 | 578.00 | -0.34% | 431,218 |
| Jun 16, 2025 | 574.91 | 581.00 | 572.00 | 580.00 | 580.00 | 0.87% | 155,299 |
| Jun 13, 2025 | 582.96 | 582.96 | 573.62 | 575.00 | 575.00 | -1.71% | 320,131 |
| Jun 12, 2025 | 586.00 | 589.00 | 582.13 | 585.00 | 585.00 | -0.34% | 159,035 |
| Jun 11, 2025 | 588.32 | 592.00 | 585.70 | 587.00 | 587.00 | -0.51% | 323,402 |
| Jun 10, 2025 | 584.10 | 593.00 | 584.10 | 590.00 | 590.00 | 0.51% | 186,095 |
| Jun 9, 2025 | 585.10 | 588.00 | 583.03 | 587.00 | 587.00 | 0.34% | 186,095 |
| Jun 6, 2025 | 578.96 | 588.00 | 577.03 | 585.00 | 585.00 | 0.34% | 186,095 |
| Jun 5, 2025 | 578.68 | 584.00 | 577.05 | 583.00 | 583.00 | 0.17% | 183,446 |
| Jun 4, 2025 | 578.46 | 584.00 | 578.46 | 582.00 | 582.00 | 0.17% | 135,898 |
| Jun 3, 2025 | 578.07 | 583.00 | 576.50 | 581.00 | 581.00 | - | 149,893 |
| Jun 2, 2025 | 577.99 | 581.00 | 572.81 | 581.00 | 581.00 | 0.52% | 244,192 |
| May 30, 2025 | 572.00 | 580.10 | 572.00 | 578.00 | 578.00 | 0.35% | 166,754 |
| May 29, 2025 | 578.00 | 580.00 | 572.30 | 576.00 | 576.00 | 0.52% | 569,121 |
| May 28, 2025 | 570.60 | 578.00 | 570.00 | 573.00 | 573.00 | 0.35% | 554,575 |