LON:TREG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.05	34.18	33.47	33.89	-	-0.17%	432
Sep 22, 2026	33.93	34.14	33.93	33.95	33.95	0.03%	271
Sep 21, 2026	33.81	33.80	33.61	33.94	33.94	0.40%	388
Sep 18, 2026	34.00	34.00	33.83	33.80	33.80	-0.93%	511
Sep 17, 2026	34.11	34.12	33.92	34.12	34.12	0.39%	510
Sep 16, 2026	33.93	34.13	33.76	33.99	33.99	0.35%	197
Sep 15, 2026	33.82	33.88	33.81	33.87	33.87	-0.21%	225
Sep 14, 2026	34.10	34.15	33.95	33.94	33.94	0.12%	1,904
Sep 11, 2026	34.10	34.16	33.85	33.90	33.90	-0.13%	2,490
Sep 10, 2026	34.12	34.23	33.94	33.94	33.94	-0.44%	341
Sep 9, 2026	34.50	34.68	34.04	34.09	34.09	-1.10%	3,536
Sep 8, 2026	34.26	34.62	34.08	34.47	34.47	0.75%	392
Sep 7, 2026	34.44	34.44	34.22	34.22	34.22	-1.51%	373
Sep 4, 2026	34.62	34.82	34.51	34.74	34.74	0.27%	619
Sep 3, 2026	34.59	35.24	34.47	34.65	34.65	0.42%	255
Sep 2, 2026	34.88	34.88	34.71	34.50	34.50	-0.49%	362
Sep 1, 2026	34.84	34.97	34.78	34.97	34.67	-0.50%	678
Aug 28, 2026	35.16	35.27	35.03	35.14	34.85	0.04%	212
Aug 27, 2026	35.34	35.42	35.05	35.13	34.83	-1.03%	1,023
Aug 26, 2026	35.50	35.57	35.36	35.49	35.19	0.28%	1,254
Aug 25, 2026	35.43	35.54	35.24	35.39	35.10	0.44%	718
Aug 24, 2026	35.23	35.52	35.14	35.24	34.94	0.20%	2,048
Aug 21, 2026	35.18	35.46	34.97	35.17	34.87	-0.36%	2,746
Aug 20, 2026	34.99	35.30	34.94	35.29	35.00	0.61%	5,413
Aug 19, 2026	35.39	35.39	34.78	35.08	34.79	-0.20%	409
Aug 18, 2026	35.13	35.31	35.05	35.15	34.85	0.14%	5,493
Aug 17, 2026	35.28	35.30	35.07	35.10	34.81	-1.08%	4,907
Aug 14, 2026	35.46	35.56	35.30	35.48	35.19	-0.13%	689
Aug 13, 2026	35.36	35.66	35.24	35.53	35.23	0.95%	479
Aug 12, 2026	34.96	35.24	34.86	35.19	34.90	0.26%	2,466
Aug 11, 2026	35.10	35.39	35.08	35.10	34.81	-0.41%	255
Aug 10, 2026	35.25	35.84	35.18	35.25	34.95	-1.56%	625
Aug 7, 2026	35.78	35.94	35.63	35.81	35.51	-0.02%	4,843
Aug 6, 2026	35.99	36.23	35.79	35.81	35.51	0.09%	8,238
Aug 5, 2026	35.89	36.10	35.68	35.78	35.48	0.06%	171
Aug 4, 2026	35.83	36.23	35.58	35.76	35.46	-0.65%	1,744
Aug 3, 2026	35.80	36.35	35.47	35.99	35.69	-0.10%	1,189
Jul 31, 2026	36.39	36.39	35.95	36.03	35.73	-0.39%	2,231
Jul 30, 2026	37.00	37.53	36.20	36.17	35.87	-2.58%	3,410
Jul 29, 2026	37.39	37.43	37.01	37.13	36.82	-0.51%	4,345
Jul 28, 2026	37.46	37.58	37.26	37.32	37.00	0.39%	1,119
Jul 27, 2026	37.30	37.31	36.82	37.17	36.86	0.54%	558
Jul 24, 2026	36.49	36.99	36.36	36.97	36.66	1.43%	2,916
Jul 23, 2026	36.34	37.16	36.19	36.45	36.14	0.36%	25,697
Jul 22, 2026	36.48	36.65	36.38	36.32	36.01	-0.54%	349
Jul 21, 2026	36.25	36.56	36.22	36.52	36.21	0.69%	2,645
Jul 20, 2026	36.23	36.47	36.13	36.27	35.96	-0.83%	789
Jul 17, 2026	36.48	36.85	36.29	36.57	36.27	1.32%	5,508
Jul 16, 2026	35.43	36.10	35.23	36.10	35.79	1.92%	578
Jul 15, 2026	35.60	35.83	35.42	35.42	35.12	-0.83%	303