Register for real-time alerts, custom portfolio, and market movers
TRIASGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 5.18 | 0.120 | 2.40% | 5.06 | 5.32 | 5.00 | 1,167.00 |
| Jul 17 2024 | 5.06 | -0.200 | -3.82% | 5.26 | 5.27 | 4.97 | 2,012.00 |
| Jul 16 2024 | 5.26 | -0.170 | -3.11% | 5.42 | 5.47 | 4.98 | 2,033.00 |
| Jul 15 2024 | 5.43 | 0.790 | 17.02% | 3.92 | 5.43 | 3.79 | 3,796.00 |
| Jul 14 2024 | 4.64 | 0.070 | 1.43% | 4.63 | 4.74 | 4.52 | 251.00 |
| Jul 13 2024 | 4.57 | 0.260 | 5.94% | 4.34 | 4.76 | 4.34 | 312.00 |
| Jul 12 2024 | 4.32 | -0.010 | -0.18% | 4.32 | 4.36 | 4.25 | 7.00 |
| Jul 11 2024 | 4.32 | -0.520 | -10.81% | 4.67 | 4.77 | 4.31 | 1,656.00 |
| Jul 10 2024 | 4.85 | 0.740 | 18.05% | 4.10 | 4.85 | 4.05 | 1,049.00 |
| Jul 09 2024 | 4.11 | 0.120 | 2.89% | 3.99 | 4.21 | 3.90 | 380.00 |
| Jul 08 2024 | 3.99 | 0.140 | 3.56% | 3.92 | 4.05 | 3.79 | 3,875.00 |
| Jul 07 2024 | 3.85 | -0.330 | -7.85% | 4.18 | 4.20 | 3.83 | 643.00 |
| Jul 06 2024 | 4.18 | 0.140 | 3.46% | 4.03 | 4.20 | 3.96 | 280.00 |
| Jul 05 2024 | 4.04 | 0.230 | 6.03% | 3.79 | 4.13 | 3.51 | 1,452.00 |
| Jul 04 2024 | 3.81 | -0.110 | -2.77% | 3.92 | 4.02 | 3.66 | 785.00 |
| Jul 03 2024 | 3.92 | -0.380 | -8.91% | 4.31 | 4.32 | 3.92 | 303.00 |
| Jul 02 2024 | 4.30 | -0.040 | -0.88% | 4.34 | 4.37 | 4.09 | 465.00 |
| Jul 01 2024 | 4.34 | -0.010 | -0.20% | 4.98 | 4.98 | 4.34 | 3,249.00 |
| Jun 30 2024 | 4.35 | -0.210 | -4.61% | 4.56 | 4.57 | 4.24 | 1,406.00 |
| Jun 29 2024 | 4.56 | 0.120 | 2.59% | 4.43 | 4.64 | 4.38 | 220.00 |
| Jun 28 2024 | 4.45 | -0.320 | -6.79% | 4.77 | 4.77 | 4.43 | 1,529.00 |
| Jun 27 2024 | 4.77 | -0.250 | -4.96% | 5.11 | 5.11 | 4.66 | 482.00 |
| Jun 26 2024 | 5.02 | 0.240 | 4.95% | 4.98 | 5.17 | 4.50 | 4,108.00 |
| Jun 25 2024 | 4.78 | 0.480 | 11.24% | 4.30 | 4.87 | 4.29 | 570.00 |
| Jun 24 2024 | 4.30 | 0.180 | 4.34% | 4.10 | 4.37 | 3.91 | 1,768.00 |
| Jun 23 2024 | 4.12 | -0.480 | -10.37% | 4.60 | 4.70 | 3.94 | 2,293.00 |
| Jun 22 2024 | 4.60 | -0.070 | -1.49% | 4.67 | 4.78 | 4.55 | 963.00 |
| Jun 21 2024 | 4.67 | -0.100 | -2.15% | 4.74 | 4.81 | 4.51 | 1,095.00 |
| Jun 20 2024 | 4.77 | -0.150 | -3.10% | 4.82 | 5.14 | 4.67 | 2,031.00 |
| Jun 19 2024 | 4.92 | 0.510 | 11.47% | 4.42 | 4.97 | 4.41 | 3,186.00 |
| Jun 18 2024 | 4.42 | -0.560 | -11.32% | 4.98 | 4.98 | 4.42 | 2,137.00 |
| Jun 17 2024 | 4.98 | -0.280 | -5.26% | 6.95 | 7.16 | 4.87 | 5,540.00 |
| Jun 16 2024 | 5.26 | -0.110 | -2.03% | 5.32 | 5.47 | 5.19 | 272.00 |
| Jun 15 2024 | 5.36 | 0.140 | 2.69% | 5.22 | 5.39 | 5.16 | 370.00 |
| Jun 14 2024 | 5.22 | -0.280 | -5.04% | 5.50 | 5.76 | 5.19 | 3,977.00 |
| Jun 13 2024 | 5.50 | -0.510 | -8.56% | 6.09 | 6.13 | 5.43 | 1,854.00 |
| Jun 12 2024 | 6.02 | 0.900 | 17.65% | 5.11 | 6.38 | 5.11 | 4,382.00 |
| Jun 11 2024 | 5.11 | 0.250 | 5.25% | 4.86 | 5.37 | 4.83 | 4,119.00 |
| Jun 10 2024 | 4.86 | -0.540 | -10.00% | 6.95 | 7.16 | 4.72 | 8,722.00 |
| Jun 09 2024 | 5.40 | -0.130 | -2.35% | 5.53 | 5.65 | 5.24 | 1,208.00 |
| Jun 08 2024 | 5.53 | -0.020 | -0.37% | 5.55 | 5.67 | 5.27 | 2,997.00 |
| Jun 07 2024 | 5.55 | -0.140 | -2.54% | 5.76 | 6.12 | 5.43 | 4,341.00 |
| Jun 06 2024 | 5.69 | -0.440 | -7.23% | 6.14 | 6.14 | 5.49 | 8,803.00 |
| Jun 05 2024 | 6.14 | -0.330 | -5.09% | 6.95 | 7.16 | 5.15 | 4,330.00 |
| Jun 04 2024 | 6.47 | -0.020 | -0.32% | 6.49 | 6.63 | 6.26 | 1,155.00 |
| Jun 03 2024 | 6.49 | 0.240 | 3.92% | 6.23 | 7.03 | 6.07 | 3,999.00 |
| Jun 02 2024 | 6.24 | 0.00 | 0.01% | 6.25 | 6.28 | 5.97 | 1,938.00 |
| Jun 01 2024 | 6.24 | -0.060 | -0.96% | 6.25 | 6.48 | 6.08 | 1,478.00 |
| May 31 2024 | 6.30 | 0.070 | 1.06% | 6.23 | 6.41 | 6.14 | 157.00 |
| May 30 2024 | 6.24 | -0.200 | -3.12% | 6.45 | 6.55 | 6.21 | 739.00 |
| May 29 2024 | 6.44 | -0.270 | -4.06% | 6.71 | 6.71 | 6.32 | 1,464.00 |
| May 28 2024 | 6.71 | -0.330 | -4.68% | 7.04 | 7.12 | 6.53 | 1,120.00 |
| May 27 2024 | 7.04 | 0.180 | 2.63% | 6.95 | 7.27 | 6.73 | 3,927.00 |
| May 26 2024 | 6.86 | -0.320 | -4.42% | 7.17 | 7.23 | 6.84 | 577.00 |
| May 25 2024 | 7.18 | -0.190 | -2.56% | 7.32 | 7.39 | 7.14 | 355.00 |
| May 24 2024 | 7.36 | 0.400 | 5.71% | 6.91 | 7.37 | 6.53 | 1,341.00 |
| May 23 2024 | 6.97 | -0.350 | -4.74% | 7.16 | 7.48 | 6.62 | 2,175.00 |
| May 22 2024 | 7.31 | -0.070 | -0.93% | 7.37 | 7.38 | 6.85 | 1,267.00 |
| May 21 2024 | 7.38 | 0.340 | 4.84% | 7.03 | 7.48 | 6.76 | 1,438.00 |
| May 20 2024 | 7.04 | 0.740 | 11.74% | 6.95 | 7.16 | 5.31 | 3,561.00 |
| May 19 2024 | 6.30 | -0.180 | -2.73% | 6.48 | 6.58 | 6.18 | 459.00 |
| May 18 2024 | 6.48 | -0.360 | -5.21% | 6.76 | 6.84 | 6.41 | 719.00 |
| May 17 2024 | 6.83 | 0.210 | 3.24% | 6.68 | 6.90 | 6.55 | 711.00 |
| May 16 2024 | 6.62 | -0.140 | -2.07% | 6.94 | 7.04 | 6.47 | 1,072.00 |
| May 15 2024 | 6.76 | 0.180 | 2.76% | 6.59 | 7.02 | 6.50 | 1,701.00 |
| May 14 2024 | 6.58 | -0.370 | -5.37% | 6.95 | 7.16 | 6.53 | 2,539.00 |
| May 13 2024 | 6.95 | 0.440 | 6.73% | 7.08 | 7.09 | 5.02 | 4,632.00 |
| May 12 2024 | 6.51 | 0.140 | 2.21% | 6.44 | 6.87 | 6.30 | 1,585.00 |
| May 11 2024 | 6.37 | -0.050 | -0.73% | 6.41 | 6.55 | 6.20 | 1,723.00 |
| May 10 2024 | 6.42 | -0.190 | -2.86% | 6.60 | 6.79 | 6.24 | 4,055.00 |
| May 09 2024 | 6.61 | 0.580 | 9.66% | 6.15 | 7.12 | 6.14 | 7,892.00 |
| May 08 2024 | 6.03 | -0.440 | -6.75% | 6.51 | 6.77 | 6.00 | 5,843.00 |
| May 07 2024 | 6.46 | -0.590 | -8.38% | 7.09 | 7.34 | 5.63 | 7,234.00 |
| May 06 2024 | 7.05 | -0.270 | -3.67% | 7.08 | 7.55 | 5.31 | 4,183.00 |
| May 05 2024 | 7.32 | -0.050 | -0.74% | 7.30 | 7.35 | 7.03 | 1,764.00 |
| May 04 2024 | 7.38 | -0.160 | -2.11% | 7.53 | 7.67 | 7.20 | 1,193.00 |
| May 03 2024 | 7.54 | 0.940 | 14.21% | 6.60 | 7.66 | 6.57 | 3,074.00 |
| May 02 2024 | 6.60 | 0.110 | 1.64% | 6.49 | 6.85 | 6.09 | 1,524.00 |
| May 01 2024 | 6.49 | -0.020 | -0.36% | 6.52 | 6.54 | 5.79 | 5,995.00 |
| Apr 30 2024 | 6.52 | -0.330 | -4.76% | 6.79 | 6.87 | 6.08 | 2,271.00 |
| Apr 29 2024 | 6.84 | -0.850 | -11.10% | 7.08 | 7.55 | 5.31 | 5,883.00 |
| Apr 28 2024 | 7.70 | -0.010 | -0.17% | 7.70 | 8.22 | 7.50 | 2,503.00 |
| Apr 27 2024 | 7.71 | -0.030 | -0.38% | 7.74 | 8.04 | 7.47 | 1,310.00 |
| Apr 26 2024 | 7.74 | -0.030 | -0.45% | 7.78 | 8.49 | 7.54 | 3,445.00 |
| Apr 25 2024 | 7.77 | 0.320 | 4.33% | 7.35 | 7.90 | 7.17 | 2,892.00 |
| Apr 24 2024 | 7.45 | -0.690 | -8.47% | 8.23 | 8.81 | 7.14 | 4,287.00 |
| Apr 23 2024 | 8.14 | -0.330 | -3.91% | 8.42 | 8.98 | 8.05 | 2,238.00 |
| Apr 22 2024 | 8.47 | 0.040 | 0.45% | 7.08 | 8.64 | 5.35 | 5,242.00 |
| Apr 21 2024 | 8.43 | -0.630 | -6.95% | 9.11 | 9.13 | 8.20 | 1,885.00 |
| Apr 20 2024 | 9.06 | 0.840 | 10.18% | 8.09 | 9.42 | 7.81 | 3,698.00 |
