BlackRock Throgmorton Trust plc (LON:THRG)
London · Delayed Price · Currency is GBP · Price in GBX 571.00
-2.00 (-0.35%)
Sep 3, 2025, 4:35 PM BST
LON:THRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 577.83 | 579.00 | 569.20 | 573.00 | 573.00 | - | 376,204 |
| Sep 2, 2025 | 586.00 | 593.00 | 571.00 | 573.00 | 573.00 | -2.72% | 347,262 |
| Sep 1, 2025 | 589.14 | 591.00 | 586.25 | 589.00 | 589.00 | -0.17% | 101,252 |
| Aug 29, 2025 | 590.66 | 597.00 | 588.00 | 590.00 | 590.00 | -0.34% | 129,738 |
| Aug 28, 2025 | 590.98 | 596.00 | 590.00 | 592.00 | 592.00 | 0.17% | 229,256 |
| Aug 27, 2025 | 595.00 | 602.00 | 590.33 | 591.00 | 591.00 | -0.34% | 341,106 |
| Aug 26, 2025 | 597.46 | 600.00 | 593.00 | 593.00 | 593.00 | -1.66% | 106,961 |
| Aug 22, 2025 | 586.00 | 605.00 | 586.00 | 603.00 | 603.00 | 1.17% | 137,646 |
| Aug 21, 2025 | 590.51 | 596.00 | 588.00 | 596.00 | 596.00 | 0.68% | 197,382 |
| Aug 20, 2025 | 593.70 | 597.00 | 592.00 | 592.00 | 592.00 | -0.84% | 145,158 |
| Aug 19, 2025 | 592.00 | 602.00 | 592.00 | 597.00 | 597.00 | 0.34% | 120,396 |
| Aug 18, 2025 | 593.65 | 600.00 | 593.65 | 595.00 | 595.00 | -0.50% | 268,037 |
| Aug 15, 2025 | 591.10 | 599.00 | 590.63 | 598.00 | 598.00 | 1.18% | 365,151 |
| Aug 14, 2025 | 589.78 | 594.00 | 589.68 | 591.00 | 591.00 | -0.84% | 202,949 |
| Aug 13, 2025 | 594.35 | 599.00 | 591.00 | 596.00 | 592.20 | - | 320,829 |
| Aug 12, 2025 | 599.00 | 600.00 | 594.20 | 596.00 | 592.20 | - | 178,858 |
| Aug 11, 2025 | 598.52 | 601.00 | 595.01 | 596.00 | 592.20 | -0.67% | 84,038 |
| Aug 8, 2025 | 597.00 | 601.00 | 596.00 | 600.00 | 596.17 | 0.17% | 120,430 |
| Aug 7, 2025 | 599.00 | 604.00 | 597.30 | 599.00 | 595.18 | 0.34% | 196,657 |
| Aug 6, 2025 | 599.90 | 603.00 | 595.20 | 597.00 | 593.19 | -0.50% | 166,530 |
| Aug 5, 2025 | 601.00 | 602.00 | 593.00 | 600.00 | 596.17 | 0.67% | 142,994 |
| Aug 4, 2025 | 589.08 | 597.00 | 589.08 | 596.00 | 592.20 | 0.85% | 182,149 |
| Aug 1, 2025 | 597.30 | 599.23 | 588.00 | 591.00 | 587.23 | -1.66% | 264,598 |
| Jul 31, 2025 | 594.00 | 604.00 | 593.45 | 601.00 | 597.17 | 1.01% | 401,844 |
| Jul 30, 2025 | 596.00 | 597.00 | 590.00 | 595.00 | 591.21 | 0.34% | 507,718 |
| Jul 29, 2025 | 597.63 | 603.00 | 592.00 | 593.00 | 589.22 | -1.00% | 237,622 |
| Jul 28, 2025 | 609.00 | 609.00 | 597.00 | 599.00 | 595.18 | -0.83% | 344,879 |
| Jul 25, 2025 | 606.00 | 606.60 | 600.00 | 604.00 | 600.15 | -0.17% | 255,430 |
| Jul 24, 2025 | 599.24 | 607.00 | 599.24 | 605.00 | 601.14 | 0.50% | 306,046 |
| Jul 23, 2025 | 600.00 | 603.00 | 596.00 | 602.00 | 598.16 | 0.33% | 174,656 |
| Jul 22, 2025 | 602.68 | 603.00 | 597.00 | 600.00 | 596.17 | -0.33% | 148,308 |
| Jul 21, 2025 | 599.22 | 604.00 | 599.00 | 602.00 | 598.16 | 0.17% | 139,395 |
| Jul 18, 2025 | 593.20 | 603.00 | 593.20 | 601.00 | 597.17 | 0.67% | 127,131 |
| Jul 17, 2025 | 597.60 | 599.00 | 597.00 | 597.00 | 593.19 | 0.17% | 138,821 |
| Jul 16, 2025 | 598.11 | 600.00 | 594.60 | 596.00 | 592.20 | -0.50% | 295,352 |
| Jul 15, 2025 | 596.00 | 603.00 | 594.40 | 599.00 | 595.18 | 0.34% | 323,086 |
| Jul 14, 2025 | 593.72 | 599.00 | 591.00 | 597.00 | 593.19 | 0.51% | 249,161 |
| Jul 11, 2025 | 598.28 | 598.28 | 592.00 | 594.00 | 590.21 | -0.50% | 228,580 |
| Jul 10, 2025 | 587.34 | 597.00 | 587.34 | 597.00 | 593.19 | 1.02% | 239,710 |
| Jul 9, 2025 | 590.00 | 595.00 | 586.00 | 591.00 | 587.23 | - | 784,162 |
| Jul 8, 2025 | 588.72 | 591.00 | 586.50 | 591.00 | 587.23 | 0.51% | 962,115 |
| Jul 7, 2025 | 585.00 | 593.00 | 585.00 | 588.00 | 584.25 | 0.17% | 139,120 |
| Jul 4, 2025 | 591.00 | 591.00 | 585.00 | 587.00 | 583.26 | -1.01% | 123,546 |
| Jul 3, 2025 | 587.15 | 593.00 | 587.15 | 593.00 | 589.22 | 1.37% | 193,116 |
| Jul 2, 2025 | 599.00 | 602.00 | 582.00 | 585.00 | 581.27 | -2.17% | 999,356 |
| Jul 1, 2025 | 593.26 | 601.00 | 592.00 | 598.00 | 594.19 | 0.17% | 175,219 |
| Jun 30, 2025 | 599.00 | 603.00 | 596.00 | 597.00 | 593.19 | -0.33% | 198,639 |
| Jun 27, 2025 | 590.00 | 600.00 | 590.00 | 599.00 | 595.18 | 1.53% | 237,433 |
| Jun 26, 2025 | 583.61 | 591.00 | 581.29 | 590.00 | 586.24 | 1.37% | 167,689 |
| Jun 25, 2025 | 577.00 | 586.00 | 577.00 | 582.00 | 578.29 | 0.17% | 251,238 |