BlackRock Throgmorton Trust plc (LON:THRG)
London · Delayed Price · Currency is GBP · Price in GBX 531.00
-3.00 (-0.56%)
Apr 2, 2026, 5:15 PM GMT
LON:THRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 524.00 | 536.00 | 516.00 | 531.00 | 531.00 | -0.56% | 3,260,713 |
| Apr 1, 2026 | 528.00 | 537.00 | 527.00 | 534.00 | 534.00 | 2.10% | 74,845 |
| Mar 31, 2026 | 504.00 | 523.00 | 504.00 | 523.00 | 523.00 | 2.55% | 147,283 |
| Mar 30, 2026 | 510.00 | 515.01 | 508.00 | 510.00 | 510.00 | -1.16% | 207,060 |
| Mar 27, 2026 | 517.00 | 530.00 | 515.00 | 516.00 | 516.00 | -1.71% | 147,112 |
| Mar 26, 2026 | 531.00 | 531.96 | 525.00 | 525.00 | 525.00 | -1.69% | 144,525 |
| Mar 25, 2026 | 516.00 | 535.25 | 516.00 | 534.00 | 534.00 | 2.69% | 213,589 |
| Mar 24, 2026 | 528.00 | 538.00 | 512.00 | 520.00 | 520.00 | -1.33% | 135,853 |
| Mar 23, 2026 | 516.00 | 538.00 | 511.00 | 527.00 | 527.00 | -0.38% | 216,930 |
| Mar 20, 2026 | 536.00 | 542.00 | 529.00 | 529.00 | 529.00 | -2.04% | 174,648 |
| Mar 19, 2026 | 547.00 | 554.00 | 535.00 | 540.00 | 540.00 | -2.00% | 167,954 |
| Mar 18, 2026 | 559.00 | 565.00 | 549.00 | 551.00 | 551.00 | -1.61% | 128,675 |
| Mar 17, 2026 | 555.00 | 563.00 | 551.75 | 560.00 | 560.00 | 0.90% | 231,669 |
| Mar 16, 2026 | 560.00 | 570.00 | 551.21 | 555.00 | 555.00 | -0.89% | 145,845 |
| Mar 13, 2026 | 552.00 | 564.88 | 551.00 | 560.00 | 560.00 | -0.18% | 127,784 |
| Mar 12, 2026 | 562.00 | 568.00 | 561.00 | 561.00 | 561.00 | -4.27% | 169,913 |
| Mar 11, 2026 | 583.00 | 592.00 | 577.00 | 586.00 | 565.30 | -0.17% | 120,191 |
| Mar 10, 2026 | 574.00 | 596.00 | 574.00 | 587.00 | 566.26 | 2.09% | 90,153 |
| Mar 9, 2026 | 590.00 | 590.00 | 570.00 | 575.00 | 554.69 | -2.54% | 124,780 |
| Mar 6, 2026 | 614.00 | 620.00 | 586.00 | 590.00 | 569.16 | -2.48% | 137,994 |
| Mar 5, 2026 | 622.00 | 625.00 | 605.00 | 605.00 | 583.63 | -1.63% | 107,865 |
| Mar 4, 2026 | 603.00 | 619.00 | 601.00 | 615.00 | 593.28 | 0.82% | 162,681 |
| Mar 3, 2026 | 617.00 | 628.00 | 607.44 | 610.00 | 588.45 | -3.17% | 109,476 |
| Mar 2, 2026 | 639.00 | 643.00 | 630.00 | 630.00 | 607.75 | -2.02% | 126,005 |
| Feb 27, 2026 | 653.00 | 657.00 | 642.97 | 643.00 | 620.29 | -1.08% | 148,554 |
| Feb 26, 2026 | 650.00 | 653.00 | 647.00 | 650.00 | 627.04 | -0.15% | 147,602 |
| Feb 25, 2026 | 652.00 | 657.00 | 650.00 | 651.00 | 628.00 | 0.15% | 766,903 |
| Feb 24, 2026 | 651.00 | 656.00 | 650.00 | 650.00 | 627.04 | -0.15% | 780,343 |
| Feb 23, 2026 | 665.00 | 665.00 | 651.00 | 651.00 | 628.00 | -2.25% | 145,833 |
| Feb 20, 2026 | 664.00 | 672.02 | 653.40 | 666.00 | 642.47 | 1.37% | 3,930,738 |
| Feb 19, 2026 | 660.00 | 661.00 | 656.00 | 657.00 | 633.79 | -0.45% | 114,342 |
| Feb 18, 2026 | 658.00 | 662.20 | 656.00 | 660.00 | 636.69 | 0.15% | 139,460 |
| Feb 17, 2026 | 652.00 | 659.00 | 650.00 | 659.00 | 635.72 | 0.46% | 67,802 |
| Feb 16, 2026 | 656.00 | 661.00 | 653.80 | 656.00 | 632.83 | 0.15% | 103,257 |
| Feb 13, 2026 | 656.00 | 658.00 | 651.00 | 655.00 | 631.86 | 0.31% | 429,907 |
| Feb 12, 2026 | 661.00 | 666.00 | 653.00 | 653.00 | 629.93 | -0.76% | 210,468 |
| Feb 11, 2026 | 669.00 | 669.00 | 658.00 | 658.00 | 634.76 | -1.20% | 171,237 |
| Feb 10, 2026 | 662.00 | 668.00 | 655.00 | 666.00 | 642.47 | 0.45% | 77,814 |
| Feb 9, 2026 | 663.00 | 665.00 | 658.00 | 663.00 | 639.58 | 0.76% | 416,973 |
| Feb 6, 2026 | 660.00 | 660.00 | 648.00 | 658.00 | 634.76 | 0.61% | 127,634 |
| Feb 5, 2026 | 660.00 | 662.00 | 654.00 | 654.00 | 630.90 | -1.51% | 177,358 |
| Feb 4, 2026 | 660.00 | 669.00 | 659.00 | 664.00 | 640.54 | 0.45% | 119,578 |
| Feb 3, 2026 | 665.00 | 669.00 | 660.95 | 661.00 | 637.65 | -0.60% | 77,343 |
| Feb 2, 2026 | 656.00 | 665.00 | 650.60 | 665.00 | 641.51 | 1.22% | 82,969 |
| Jan 30, 2026 | 657.00 | 664.00 | 655.68 | 657.00 | 633.79 | 0.15% | 91,848 |
| Jan 29, 2026 | 660.00 | 663.30 | 656.00 | 656.00 | 632.83 | -0.46% | 110,817 |
| Jan 28, 2026 | 660.00 | 664.00 | 657.00 | 659.00 | 635.72 | -0.15% | 124,811 |
| Jan 27, 2026 | 655.00 | 660.00 | 653.00 | 660.00 | 636.69 | 0.46% | 172,218 |
| Jan 26, 2026 | 656.00 | 660.00 | 656.00 | 657.00 | 633.79 | 0.15% | 139,553 |
| Jan 23, 2026 | 656.00 | 661.00 | 653.00 | 656.00 | 632.83 | - | 103,224 |