Blackrock Throgmorton Trust (THRG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blackrock Throgmorton Trust

Date Open High Low Close* Volume
21/05/2025 578.00p 581.00p 573.00p 577.00p 203153
20/05/2025 578.00p 584.00p 577.19p 580.00p 245683
19/05/2025 572.00p 579.00p 570.00p 578.00p 149409
16/05/2025 574.00p 578.00p 571.70p 578.00p 201697
15/05/2025 570.00p 578.00p 568.75p 572.00p 183121
14/05/2025 572.00p 576.00p 568.81p 572.00p 227363
13/05/2025 573.00p 575.40p 569.46p 573.00p 350542
12/05/2025 567.00p 581.00p 567.00p 569.00p 183637
09/05/2025 568.00p 572.11p 567.00p 568.00p 274400
08/05/2025 560.00p 570.00p 560.00p 569.00p 382811
07/05/2025 556.00p 563.00p 554.00p 563.00p 163249
06/05/2025 555.00p 564.00p 548.00p 562.00p 544104
02/05/2025 551.00p 560.00p 547.62p 558.00p 193324
01/05/2025 543.00p 551.00p 540.47p 551.00p 176602
30/04/2025 538.00p 543.00p 532.00p 541.00p 309802
29/04/2025 534.00p 540.00p 532.20p 538.00p 266731
28/04/2025 530.00p 536.00p 529.00p 534.00p 238892
25/04/2025 527.00p 529.00p 520.88p 526.00p 274710
24/04/2025 522.00p 529.00p 520.00p 526.00p 359413
23/04/2025 525.00p 530.00p 519.00p 526.00p 158295
22/04/2025 514.00p 516.20p 508.00p 514.00p 257094
17/04/2025 513.00p 518.00p 508.00p 515.00p 118449
16/04/2025 509.00p 517.00p 505.86p 517.00p 293139
15/04/2025 505.00p 514.00p 502.63p 512.00p 304497
14/04/2025 502.00p 505.00p 495.61p 500.00p 264213
11/04/2025 494.00p 495.45p 481.37p 490.50p 339436
10/04/2025 507.00p 514.00p 489.30p 490.00p 603209
09/04/2025 475.00p 479.00p 465.83p 472.00p 239166
08/04/2025 475.50p 491.00p 472.10p 484.50p 418270
07/04/2025 474.00p 489.50p 454.00p 469.00p 585604
04/04/2025 514.00p 516.00p 483.00p 489.00p 680610
03/04/2025 516.00p 522.00p 510.00p 514.00p 457024
02/04/2025 527.00p 530.00p 518.00p 526.00p 366864
01/04/2025 530.00p 534.00p 527.00p 530.00p 236988
31/03/2025 532.00p 534.00p 523.00p 527.00p 290864
28/03/2025 548.00p 548.00p 537.42p 540.00p 255652
27/03/2025 543.00p 556.00p 540.00p 542.00p 194457
26/03/2025 556.00p 556.00p 546.00p 547.00p 229697
25/03/2025 540.00p 552.00p 540.00p 548.00p 304831
24/03/2025 543.00p 552.00p 541.10p 545.00p 256765
21/03/2025 551.00p 551.00p 543.00p 543.00p 453103
20/03/2025 555.00p 556.00p 546.94p 552.00p 384774
19/03/2025 546.00p 552.00p 544.00p 552.00p 276542
18/03/2025 547.00p 549.38p 542.80p 548.00p 225036
17/03/2025 541.00p 547.00p 537.00p 547.00p 225994
14/03/2025 534.00p 541.00p 530.73p 541.00p 309002
13/03/2025 531.00p 533.00p 529.02p 533.00p 230925
12/03/2025 530.00p 536.00p 528.17p 536.00p 292931
11/03/2025 537.00p 539.00p 527.70p 530.00p 361319
10/03/2025 546.00p 551.00p 533.00p 536.00p 233405
07/03/2025 547.00p 548.00p 538.71p 548.00p 406556
06/03/2025 546.00p 550.00p 543.00p 548.00p 317145
05/03/2025 538.00p 549.26p 537.53p 545.00p 255797
04/03/2025 550.00p 552.00p 536.00p 536.00p 278328
03/03/2025 557.00p 559.00p 552.00p 553.00p 354846
28/02/2025 555.00p 556.00p 550.00p 555.00p 284448
27/02/2025 562.00p 563.00p 553.00p 559.00p 308396
26/02/2025 571.00p 578.00p 571.00p 575.00p 277233
25/02/2025 569.00p 574.00p 568.00p 571.00p 241906
24/02/2025 579.00p 583.00p 566.00p 571.00p 355917
21/02/2025 582.00p 587.00p 579.00p 579.00p 152289
20/02/2025 584.00p 588.00p 579.00p 582.00p 139810
19/02/2025 588.00p 590.00p 584.00p 586.00p 202810
18/02/2025 590.00p 592.00p 586.00p 591.00p 388832
17/02/2025 594.00p 594.50p 590.22p 591.00p 125346
14/02/2025 593.00p 596.00p 589.00p 594.00p 267684
13/02/2025 593.00p 594.00p 588.79p 593.00p 378433
12/02/2025 598.00p 599.76p 590.00p 590.00p 321971
11/02/2025 595.00p 597.70p 593.41p 594.00p 166599
10/02/2025 595.00p 599.00p 589.00p 598.00p 414935
07/02/2025 600.00p 600.00p 592.00p 595.00p 358369
06/02/2025 596.00p 603.30p 595.00p 601.00p 476168
05/02/2025 590.00p 596.00p 588.00p 596.00p 370020
04/02/2025 593.00p 598.00p 587.86p 588.00p 185119
03/02/2025 592.00p 598.00p 588.00p 597.00p 198391
31/01/2025 596.00p 603.00p 593.60p 603.00p 181784
30/01/2025 590.00p 597.00p 586.54p 597.00p 231284
29/01/2025 588.00p 593.00p 584.00p 590.00p 248307
28/01/2025 577.00p 589.00p 574.52p 589.00p 531421
27/01/2025 576.00p 579.00p 572.84p 574.00p 232813
24/01/2025 584.00p 586.13p 577.78p 580.00p 319352
23/01/2025 581.00p 584.00p 580.00p 584.00p 420880
22/01/2025 584.00p 587.68p 581.00p 581.00p 363386
21/01/2025 584.00p 587.00p 581.19p 583.00p 422496
20/01/2025 579.00p 586.20p 576.00p 586.00p 739995
17/01/2025 575.00p 586.00p 574.03p 586.00p 634893
16/01/2025 570.00p 576.00p 568.15p 575.00p 290432
15/01/2025 559.00p 573.00p 556.76p 573.00p 457819
14/01/2025 555.00p 558.00p 553.05p 558.00p 263503
13/01/2025 554.00p 555.47p 551.00p 554.00p 228828
10/01/2025 565.00p 567.40p 554.00p 554.00p 474871
09/01/2025 563.00p 566.00p 556.00p 566.00p 569045
08/01/2025 576.00p 579.04p 562.00p 563.00p 542311
07/01/2025 582.00p 586.00p 578.00p 581.00p 336266
06/01/2025 590.00p 591.50p 583.00p 588.00p 268401
03/01/2025 588.00p 592.00p 586.00p 588.00p 274289
02/01/2025 591.00p 592.00p 585.77p 592.00p 191955
31/12/2024 585.00p 593.00p 579.75p 593.00p 345105
30/12/2024 589.00p 589.00p 579.00p 584.00p 141732
27/12/2024 579.00p 587.15p 579.00p 585.00p 161752
24/12/2024 582.00p 589.00p 577.29p 585.00p 209067
23/12/2024 570.00p 581.00p 570.00p 580.00p 341896
20/12/2024 571.00p 579.00p 571.00p 578.00p 338190
19/12/2024 573.00p 578.54p 571.00p 575.00p 407416
18/12/2024 582.00p 584.00p 578.58p 581.00p 338868
17/12/2024 585.00p 587.53p 577.00p 578.00p 442555
16/12/2024 598.00p 599.00p 588.00p 588.00p 218883
13/12/2024 601.00p 601.00p 593.99p 596.00p 250328
12/12/2024 600.00p 607.00p 596.00p 600.00p 468390
11/12/2024 601.00p 603.10p 597.00p 597.00p 210573
10/12/2024 606.00p 608.00p 599.00p 603.00p 283886
09/12/2024 609.00p 609.00p 603.60p 606.00p 221214
06/12/2024 600.00p 608.00p 599.93p 607.00p 300947
05/12/2024 600.00p 603.00p 597.52p 603.00p 409433
04/12/2024 596.00p 602.00p 593.25p 600.00p 280331
03/12/2024 593.00p 601.00p 593.00p 597.00p 372554
02/12/2024 595.00p 596.00p 585.00p 594.00p 252479
29/11/2024 588.00p 595.00p 586.00p 593.00p 814933
28/11/2024 592.00p 594.00p 589.00p 589.00p 321937
27/11/2024 589.00p 591.49p 582.00p 589.00p 353090
26/11/2024 591.00p 593.98p 588.32p 589.00p 524381
25/11/2024 592.00p 600.00p 589.00p 593.00p 307774
22/11/2024 584.00p 594.00p 584.00p 591.00p 1475510
21/11/2024 586.00p 588.00p 582.00p 588.00p 201412
20/11/2024 588.00p 592.00p 583.00p 585.00p 265753
19/11/2024 590.00p 592.00p 581.00p 588.00p 2537956
18/11/2024 592.00p 596.00p 587.00p 588.00p 294160
15/11/2024 593.00p 594.00p 590.00p 592.00p 249929
14/11/2024 590.00p 594.00p 586.00p 594.00p 214140
13/11/2024 593.00p 594.00p 584.00p 588.00p 279902
12/11/2024 597.00p 600.00p 590.00p 590.00p 240687
11/11/2024 596.00p 601.00p 592.10p 599.00p 184794
08/11/2024 593.00p 596.26p 590.12p 592.00p 452279
07/11/2024 591.00p 596.40p 591.00p 595.00p 227377
06/11/2024 603.00p 603.00p 589.00p 592.00p 549903
05/11/2024 589.00p 595.10p 587.00p 587.00p 352561
04/11/2024 596.00p 597.00p 590.00p 593.00p 959514
01/11/2024 592.00p 596.00p 588.67p 596.00p 257671
31/10/2024 596.00p 598.00p 588.50p 591.00p 278582
30/10/2024 590.00p 610.00p 587.00p 601.00p 498259
29/10/2024 597.00p 600.00p 593.00p 593.00p 496484
28/10/2024 596.00p 601.00p 596.00p 598.00p 362552
25/10/2024 593.00p 601.00p 593.00p 598.00p 379452
24/10/2024 599.00p 604.00p 594.86p 596.00p 600171
23/10/2024 598.00p 601.00p 594.93p 596.00p 378357
22/10/2024 598.00p 602.00p 594.09p 600.00p 363806
21/10/2024 607.00p 610.00p 598.81p 600.00p 304929
18/10/2024 607.00p 612.00p 601.96p 610.00p 194338
17/10/2024 605.00p 610.01p 596.00p 607.00p 390616
16/10/2024 600.00p 604.00p 594.15p 601.00p 499468
15/10/2024 597.00p 599.00p 593.00p 594.00p 373018
14/10/2024 595.00p 597.00p 590.00p 596.00p 304458
11/10/2024 592.00p 599.00p 591.00p 596.00p 260220
10/10/2024 602.00p 602.00p 593.00p 595.00p 282908
09/10/2024 598.00p 604.00p 596.65p 602.00p 242823
08/10/2024 600.00p 600.68p 594.00p 597.00p 375064
07/10/2024 606.00p 606.00p 597.00p 603.00p 300278
04/10/2024 600.00p 606.00p 599.00p 604.00p 284875
03/10/2024 601.00p 603.00p 597.00p 601.00p 349444
02/10/2024 606.00p 607.62p 598.00p 600.00p 255560
01/10/2024 611.00p 614.26p 606.62p 608.00p 327088
30/09/2024 614.00p 617.00p 610.00p 613.00p 318122
27/09/2024 610.00p 617.00p 609.44p 614.00p 139594
26/09/2024 608.00p 616.00p 605.00p 609.00p 303631
25/09/2024 608.00p 609.00p 604.00p 606.00p 375564
24/09/2024 610.00p 614.00p 606.23p 609.00p 330997
23/09/2024 608.00p 613.00p 608.00p 612.00p 326899
20/09/2024 614.00p 618.00p 608.00p 610.00p 266885
19/09/2024 612.00p 621.12p 610.25p 609.00p 247144
18/09/2024 611.00p 613.45p 609.00p 609.00p 200731
17/09/2024 613.00p 617.00p 609.00p 611.00p 193383
16/09/2024 607.00p 613.00p 606.00p 613.00p 299292
13/09/2024 609.00p 611.00p 607.32p 611.00p 297324
12/09/2024 607.00p 610.00p 603.00p 609.00p 230544
11/09/2024 609.00p 610.00p 602.00p 605.00p 161942
10/09/2024 611.00p 611.00p 605.00p 611.00p 249519
09/09/2024 607.00p 614.00p 604.54p 609.00p 201190
06/09/2024 622.00p 622.00p 604.00p 604.00p 166120
05/09/2024 617.00p 622.00p 612.00p 618.00p 200572
04/09/2024 616.00p 621.00p 612.00p 616.00p 199005
03/09/2024 628.00p 632.00p 619.00p 620.00p 354711
02/09/2024 636.00p 636.00p 627.00p 627.00p 163501
30/08/2024 638.00p 638.00p 632.40p 635.00p 232805
29/08/2024 634.00p 638.14p 633.00p 633.00p 111787
28/08/2024 642.00p 642.00p 633.00p 633.00p 256278
27/08/2024 635.00p 642.00p 633.00p 638.00p 290778
23/08/2024 634.00p 640.02p 633.90p 638.00p 146095
22/08/2024 637.00p 641.00p 633.00p 639.00p 218789
21/08/2024 630.00p 637.35p 630.00p 636.00p 246350
20/08/2024 632.00p 642.00p 630.24p 631.00p 176114
19/08/2024 641.00p 641.00p 634.00p 634.00p 97291
16/08/2024 640.00p 640.35p 634.00p 634.00p 152412
15/08/2024 640.00p 642.00p 633.00p 638.00p 146606
14/08/2024 639.00p 639.00p 633.02p 634.00p 239328
13/08/2024 635.00p 636.40p 629.00p 630.00p 224938
12/08/2024 636.00p 637.48p 632.00p 632.00p 220487
09/08/2024 635.00p 639.45p 630.26p 631.00p 155613
08/08/2024 631.00p 633.86p 624.00p 631.00p 260441
07/08/2024 634.00p 637.32p 630.00p 633.00p 355236
06/08/2024 634.00p 640.00p 620.70p 629.00p 268534

*Close Price adjusted for both dividends and splits