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
15/12/2025 611.00p 620.00p 607.00p 612.00p 223915
12/12/2025 610.00p 619.00p 605.00p 608.00p 224443
11/12/2025 609.00p 619.00p 606.00p 608.00p 944188
10/12/2025 609.00p 618.00p 606.00p 611.00p 236545
09/12/2025 610.00p 614.00p 608.00p 610.00p 232981
08/12/2025 615.00p 617.00p 608.03p 609.00p 221093
05/12/2025 614.00p 620.00p 612.50p 614.00p 115539
04/12/2025 614.00p 617.00p 609.00p 614.00p 177905
03/12/2025 609.00p 616.00p 608.00p 615.00p 211554
02/12/2025 610.00p 614.00p 607.41p 613.00p 247172
01/12/2025 602.00p 611.00p 602.00p 610.00p 129787
28/11/2025 605.00p 613.00p 598.16p 612.00p 203439
27/11/2025 600.00p 606.24p 595.33p 606.00p 1064848
26/11/2025 593.00p 600.00p 589.50p 600.00p 175673
25/11/2025 586.00p 592.00p 581.39p 591.00p 187012
24/11/2025 582.00p 590.00p 582.00p 583.00p 230674
21/11/2025 582.00p 587.00p 580.87p 582.00p 204665
20/11/2025 590.00p 592.34p 586.00p 589.00p 148478
19/11/2025 592.00p 592.00p 583.00p 588.00p 83650
18/11/2025 586.00p 593.00p 583.00p 587.00p 293489
17/11/2025 608.00p 608.00p 596.00p 596.00p 125780
14/11/2025 603.00p 603.00p 593.00p 603.00p 119856
13/11/2025 610.00p 614.00p 607.50p 608.00p 189651
12/11/2025 600.00p 614.00p 600.00p 612.00p 174855
11/11/2025 608.00p 613.00p 603.72p 611.00p 343210
10/11/2025 607.00p 611.00p 600.53p 606.00p 132111
07/11/2025 596.00p 608.00p 596.00p 603.00p 244399
06/11/2025 603.00p 608.00p 600.29p 604.00p 255865
05/11/2025 604.00p 608.00p 596.00p 606.00p 196038
04/11/2025 602.00p 610.00p 598.40p 603.00p 163342
03/11/2025 610.00p 615.00p 607.98p 609.00p 110171
31/10/2025 609.00p 614.00p 608.00p 610.00p 200903
30/10/2025 613.00p 614.06p 609.85p 610.00p 186274
29/10/2025 617.00p 619.96p 613.00p 615.00p 230644
28/10/2025 616.00p 618.00p 613.00p 618.00p 212679
27/10/2025 615.00p 622.00p 615.00p 616.00p 132513
24/10/2025 615.00p 621.00p 608.00p 621.00p 170313
23/10/2025 609.00p 614.38p 601.00p 613.00p 1217222
22/10/2025 601.00p 611.00p 596.00p 610.00p 302390
21/10/2025 594.00p 599.00p 594.00p 599.00p 225738
20/10/2025 597.00p 601.00p 594.27p 598.00p 278412
17/10/2025 604.00p 608.00p 592.72p 596.00p 223455
16/10/2025 608.00p 608.00p 603.00p 605.00p 171915
15/10/2025 603.00p 611.00p 603.00p 606.00p 191744
14/10/2025 602.00p 607.00p 599.66p 607.00p 164957
13/10/2025 604.00p 608.00p 596.96p 608.00p 212639
10/10/2025 605.00p 607.32p 599.00p 602.00p 232824
09/10/2025 608.00p 611.00p 605.52p 607.00p 236363
08/10/2025 608.00p 611.00p 602.00p 608.00p 298426
07/10/2025 609.00p 615.00p 605.00p 607.00p 139040
06/10/2025 603.00p 614.00p 603.00p 609.00p 231587
03/10/2025 602.00p 612.00p 601.04p 608.00p 201241
02/10/2025 604.00p 605.00p 597.26p 605.00p 1435630
01/10/2025 598.00p 601.00p 595.57p 600.00p 211185
30/09/2025 594.00p 601.00p 590.75p 599.00p 240032
29/09/2025 589.00p 595.00p 581.45p 595.00p 210863
26/09/2025 588.00p 589.10p 585.10p 589.00p 171080
25/09/2025 586.00p 589.00p 584.00p 586.00p 194916
24/09/2025 585.00p 593.00p 585.00p 591.00p 171234
23/09/2025 589.00p 594.00p 584.29p 592.00p 228896
22/09/2025 586.00p 589.00p 581.00p 588.00p 253287
19/09/2025 589.00p 592.00p 582.25p 588.00p 535085
18/09/2025 588.00p 592.00p 580.00p 589.00p 1417065
17/09/2025 584.00p 588.00p 580.00p 586.00p 1175473
16/09/2025 586.00p 586.00p 586.00p 584.00p 531527
15/09/2025 586.00p 590.00p 583.00p 586.00p 276803
12/09/2025 586.00p 588.55p 579.00p 586.00p 361458
11/09/2025 580.00p 581.00p 580.00p 584.00p 190308
10/09/2025 580.00p 582.00p 578.00p 581.00p 422901
09/09/2025 582.00p 586.00p 578.00p 581.00p 965657
08/09/2025 583.00p 584.00p 575.00p 581.00p 168741
05/09/2025 577.00p 583.00p 573.73p 579.00p 240434
04/09/2025 573.00p 577.00p 570.00p 574.00p 521221
03/09/2025 572.00p 579.00p 569.20p 571.00p 403127
02/09/2025 586.00p 593.00p 571.00p 573.00p 347261
01/09/2025 590.00p 591.00p 586.25p 589.00p 101252
29/08/2025 592.00p 597.00p 588.50p 590.00p 129738
28/08/2025 595.00p 596.00p 590.00p 592.00p 229256
27/08/2025 595.00p 602.00p 590.33p 591.00p 341105
26/08/2025 596.00p 600.00p 593.00p 593.00p 106961
22/08/2025 586.00p 605.00p 586.00p 603.00p 137646
21/08/2025 593.00p 596.00p 588.00p 596.00p 197382
20/08/2025 597.00p 597.00p 592.00p 592.00p 145158
19/08/2025 597.00p 602.00p 592.00p 597.00p 120396
18/08/2025 600.00p 600.00p 593.65p 595.00p 268036
15/08/2025 593.00p 599.00p 590.63p 598.00p 365150
14/08/2025 591.00p 594.00p 589.68p 591.00p 202949
13/08/2025 592.00p 599.00p 591.00p 596.00p 320829
12/08/2025 599.00p 600.00p 594.20p 596.00p 178858
11/08/2025 600.00p 601.00p 595.01p 596.00p 84037
08/08/2025 597.00p 601.00p 596.00p 600.00p 120430
07/08/2025 599.00p 604.00p 597.30p 599.00p 196657
06/08/2025 601.00p 603.00p 595.20p 597.00p 166530
05/08/2025 598.00p 602.00p 593.00p 600.00p 142994
04/08/2025 593.00p 597.00p 589.08p 596.00p 182149
01/08/2025 598.00p 599.23p 588.00p 591.00p 264598
31/07/2025 594.00p 604.00p 593.45p 601.00p 401844
30/07/2025 596.00p 597.00p 590.00p 595.00p 507718
29/07/2025 600.00p 603.00p 592.00p 593.00p 237622
28/07/2025 609.00p 609.00p 597.00p 599.00p 344879
25/07/2025 606.00p 606.60p 600.00p 604.00p 255428
24/07/2025 602.00p 607.00p 599.24p 605.00p 306046
23/07/2025 600.00p 603.00p 596.00p 602.00p 174656
22/07/2025 602.00p 603.00p 597.00p 600.00p 148308
21/07/2025 602.00p 604.00p 599.00p 602.00p 139395
18/07/2025 602.00p 603.00p 593.20p 601.00p 127131
17/07/2025 598.00p 599.00p 597.00p 597.00p 138821
16/07/2025 598.00p 600.00p 594.60p 596.00p 295352
15/07/2025 596.00p 603.00p 594.40p 599.00p 323086
14/07/2025 593.00p 599.00p 591.00p 597.00p 249161
11/07/2025 597.00p 598.28p 592.00p 594.00p 228580
10/07/2025 591.00p 597.00p 587.34p 597.00p 239710
09/07/2025 590.00p 595.00p 586.00p 591.00p 784162
08/07/2025 587.00p 591.00p 586.50p 591.00p 962115
07/07/2025 590.00p 593.00p 585.00p 588.00p 139120
04/07/2025 591.00p 591.00p 585.00p 587.00p 123546
03/07/2025 588.00p 593.00p 587.15p 593.00p 193116
02/07/2025 599.00p 602.00p 582.00p 585.00p 999355
01/07/2025 600.00p 601.00p 592.00p 598.00p 175219
30/06/2025 599.00p 603.00p 596.00p 597.00p 198639
27/06/2025 590.00p 600.00p 590.00p 599.00p 237432
26/06/2025 582.00p 591.00p 581.29p 590.00p 167689
25/06/2025 581.00p 586.00p 577.00p 582.00p 251238
24/06/2025 571.00p 584.00p 571.00p 581.00p 139759
23/06/2025 573.00p 579.00p 572.39p 574.00p 225917
20/06/2025 578.00p 579.00p 573.00p 575.00p 584771
19/06/2025 575.00p 580.00p 571.90p 574.00p 94031
18/06/2025 576.00p 581.00p 574.00p 581.00p 234515
17/06/2025 578.00p 580.00p 574.20p 578.00p 431217
16/06/2025 577.00p 581.00p 572.00p 580.00p 155299
13/06/2025 581.00p 582.96p 573.62p 575.00p 255131
12/06/2025 586.00p 589.00p 582.13p 585.00p 159035
11/06/2025 590.00p 592.00p 585.70p 587.00p 323402
10/06/2025 591.00p 593.00p 584.10p 590.00p 129256
09/06/2025 585.00p 588.00p 583.03p 587.00p 185309
06/06/2025 582.00p 588.00p 577.03p 585.00p 186095
05/06/2025 581.00p 584.00p 577.05p 583.00p 183446
04/06/2025 582.00p 584.00p 578.46p 582.00p 135898
03/06/2025 579.00p 583.00p 576.50p 581.00p 149893
02/06/2025 576.00p 581.00p 572.81p 581.00p 244190
30/05/2025 578.00p 580.10p 572.00p 578.00p 166753
29/05/2025 578.00p 580.00p 572.30p 576.00p 569121
28/05/2025 575.00p 578.00p 570.00p 573.00p 554575
27/05/2025 573.00p 578.00p 569.00p 571.00p 244761
23/05/2025 573.00p 574.00p 556.00p 567.00p 489698
22/05/2025 576.00p 580.00p 567.22p 570.00p 293148
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

*Close Price adjusted for both dividends and splits