LON:TRIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	73.00	73.40	72.00	72.00	72.00	-0.55%	5,094,851
May 22, 2026	72.00	72.60	71.20	72.40	72.40	1.54%	5,364,120
May 21, 2026	72.30	72.00	70.20	71.30	71.30	1.26%	14,183,349
May 20, 2026	72.50	72.60	71.40	72.30	70.41	0.42%	7,613,259
May 19, 2026	71.50	72.50	71.40	72.00	70.12	0.70%	12,211,720
May 18, 2026	70.40	71.50	70.00	71.50	69.63	1.42%	5,763,949
May 15, 2026	71.00	71.60	69.50	70.50	68.66	-0.70%	14,837,860
May 14, 2026	70.50	71.50	70.40	71.00	69.15	0.85%	3,954,228
May 13, 2026	69.90	70.60	69.00	70.40	68.56	0.57%	6,726,850
May 12, 2026	70.00	70.30	69.60	70.00	68.17	-	7,383,799
May 11, 2026	69.20	70.80	69.00	70.00	68.17	1.45%	9,780,637
May 8, 2026	68.00	69.30	68.00	69.00	67.20	-	6,833,377
May 7, 2026	69.20	69.90	68.65	69.00	67.20	-0.07%	5,123,569
May 6, 2026	69.00	70.80	69.00	69.05	67.25	-1.00%	4,660,160
May 5, 2026	70.40	70.65	69.10	69.75	67.93	-0.85%	12,003,600
May 1, 2026	69.00	70.40	67.95	70.35	68.51	1.74%	3,870,193
Apr 30, 2026	68.40	69.30	68.15	69.15	67.34	1.10%	3,587,281
Apr 29, 2026	69.00	69.65	68.40	68.40	66.61	-0.44%	5,427,673
Apr 28, 2026	69.00	69.75	68.20	68.70	66.91	-0.43%	5,093,431
Apr 27, 2026	68.25	69.65	68.25	69.00	67.20	0.66%	4,789,956
Apr 24, 2026	67.60	68.90	67.35	68.55	66.76	1.41%	5,857,947
Apr 23, 2026	68.00	68.25	67.00	67.60	65.84	-0.15%	5,247,309
Apr 22, 2026	66.45	68.20	65.79	67.70	65.93	1.73%	6,903,967
Apr 21, 2026	64.05	67.50	64.05	66.55	64.81	3.58%	7,307,864
Apr 20, 2026	66.00	66.50	63.80	64.25	62.57	-2.65%	10,663,110
Apr 17, 2026	67.55	67.75	64.57	66.00	64.28	-2.65%	14,642,200
Apr 16, 2026	67.10	68.80	66.80	67.80	66.03	1.19%	8,486,564
Apr 15, 2026	67.75	67.75	64.65	67.00	65.25	0.60%	44,377,730
Apr 14, 2026	66.70	68.05	66.55	66.60	64.86	-1.19%	19,310,570
Apr 13, 2026	69.00	69.40	67.10	67.40	65.64	-2.25%	9,169,090
Apr 10, 2026	68.45	69.00	67.90	68.95	67.15	0.22%	7,786,672
Apr 9, 2026	68.80	69.20	68.45	68.80	67.00	-0.07%	3,971,118
Apr 8, 2026	67.80	69.20	67.60	68.85	67.05	2.76%	7,948,798
Apr 7, 2026	66.85	67.60	66.15	67.00	65.25	1.52%	7,677,115
Apr 2, 2026	64.50	66.80	64.00	66.00	64.28	2.48%	19,938,560
Apr 1, 2026	64.40	65.00	64.00	64.40	62.72	0.78%	8,377,013
Mar 31, 2026	64.20	65.40	63.60	63.90	62.23	0.63%	7,125,816
Mar 30, 2026	63.50	64.50	63.20	63.50	61.84	-0.31%	6,424,344
Mar 27, 2026	65.30	66.60	63.50	63.70	62.04	-2.00%	6,071,321
Mar 26, 2026	64.50	65.80	64.50	65.00	63.30	-	6,868,635
Mar 25, 2026	66.20	66.20	64.50	65.00	63.30	0.31%	6,114,697
Mar 24, 2026	66.70	66.70	64.40	64.80	63.11	-1.97%	18,968,260
Mar 23, 2026	67.60	68.10	66.00	66.10	64.37	-3.08%	6,063,174
Mar 20, 2026	68.90	69.80	68.00	68.20	66.42	-1.02%	6,469,777
Mar 19, 2026	67.80	69.40	67.10	68.90	67.10	1.92%	9,364,329
Mar 18, 2026	67.60	68.40	67.10	67.60	65.84	-0.44%	7,508,720
Mar 17, 2026	66.40	69.20	66.00	67.90	66.13	2.57%	13,687,060
Mar 16, 2026	67.30	67.30	65.60	66.20	64.47	-	8,167,240
Mar 13, 2026	67.60	67.60	65.80	66.20	64.47	-	7,774,473
Mar 12, 2026	67.60	67.90	66.20	66.20	64.47	-1.93%	28,836,590