FTSE 350 General Retailers TR

TRINMX404010
🏛️ uk →
2,765.96
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,749.29 2,752.28 2,726.16 2,726.16 0.0M
2021-12-30 2,752.53 2,756.17 2,733.56 2,749.29 0.0M
2021-12-29 2,695.60 2,760.75 2,695.60 2,751.95 0.0M
2021-12-24 2,692.18 2,713.90 2,690.57 2,695.60 0.0M
2021-12-23 2,683.98 2,700.30 2,682.61 2,692.18 0.0M
2021-12-22 2,668.94 2,683.98 2,664.29 2,683.98 0.0M
2021-12-21 2,624.12 2,685.74 2,624.12 2,668.94 0.0M
2021-12-20 2,630.26 2,630.26 2,557.67 2,624.12 0.0M
2021-12-17 2,618.44 2,652.23 2,605.47 2,630.26 0.0M
2021-12-16 2,599.98 2,647.83 2,599.98 2,618.44 0.0M
2021-12-15 2,663.75 2,671.17 2,595.73 2,599.98 0.0M
2021-12-14 2,675.35 2,693.68 2,656.98 2,663.75 0.0M
2021-12-13 2,701.82 2,713.17 2,675.35 2,675.35 0.0M
2021-12-10 2,757.94 2,759.40 2,701.82 2,701.82 0.0M
2021-12-09 2,742.95 2,760.93 2,735.53 2,757.94 0.0M
2021-12-08 2,754.77 2,776.76 2,741.41 2,742.95 0.0M
2021-12-07 2,706.95 2,757.17 2,706.95 2,754.77 0.0M
2021-12-06 2,677.04 2,719.66 2,676.84 2,706.95 0.0M
2021-12-03 2,656.94 2,688.90 2,656.25 2,677.04 0.0M
2021-12-02 2,683.53 2,683.53 2,650.37 2,656.94 0.0M
2021-12-01 2,631.41 2,690.11 2,631.41 2,682.46 0.0M
2021-11-30 2,682.82 2,683.20 2,631.41 2,631.41 0.0M
2021-11-29 2,660.29 2,707.56 2,660.29 2,682.82 0.0M
2021-11-26 2,719.17 2,719.17 2,627.97 2,660.29 0.0M
2021-11-25 2,711.65 2,725.30 2,702.34 2,719.17 0.0M
2021-11-24 2,730.32 2,743.24 2,703.31 2,711.65 0.0M
2021-11-23 2,725.85 2,750.43 2,690.03 2,730.32 0.0M
2021-11-22 2,723.79 2,748.66 2,723.62 2,725.85 0.0M
2021-11-19 2,732.24 2,743.13 2,704.98 2,723.79 0.0M
2021-11-18 2,703.01 2,732.24 2,696.27 2,732.24 0.0M
2021-11-17 2,721.58 2,721.58 2,694.95 2,700.66 0.0M
2021-11-16 2,736.20 2,738.76 2,710.22 2,721.58 0.0M
2021-11-15 2,740.50 2,742.40 2,717.92 2,736.20 0.0M
2021-11-12 2,727.19 2,746.02 2,715.63 2,740.50 0.0M
2021-11-11 2,747.19 2,752.90 2,716.45 2,727.19 0.0M
2021-11-10 2,660.74 2,747.19 2,658.23 2,747.19 0.0M
2021-11-09 2,664.85 2,683.32 2,653.82 2,660.74 0.0M
2021-11-08 2,691.12 2,691.12 2,663.09 2,664.85 0.0M
2021-11-05 2,698.84 2,726.43 2,689.98 2,691.12 0.0M
2021-11-04 2,645.73 2,704.09 2,645.73 2,698.84 0.0M
2021-11-03 2,681.72 2,681.72 2,623.78 2,645.73 0.0M
2021-11-02 2,669.78 2,689.42 2,658.82 2,681.72 0.0M
2021-11-01 2,638.65 2,675.15 2,637.43 2,669.78 0.0M
2021-10-29 2,638.30 2,641.30 2,619.17 2,638.65 0.0M
2021-10-28 2,660.30 2,665.51 2,636.04 2,638.30 0.0M
2021-10-27 2,669.88 2,669.88 2,654.46 2,658.93 0.0M
2021-10-26 2,621.90 2,670.10 2,620.86 2,669.88 0.0M
2021-10-25 2,602.54 2,629.98 2,599.11 2,621.90 0.0M
2021-10-22 2,594.76 2,614.67 2,594.67 2,602.54 0.0M
2021-10-21 2,598.68 2,601.70 2,573.25 2,594.76 0.0M
2021-10-20 2,614.79 2,615.02 2,592.51 2,598.68 0.0M
2021-10-19 2,587.79 2,617.05 2,587.79 2,614.79 0.0M
2021-10-18 2,597.65 2,600.41 2,572.83 2,587.79 0.0M
2021-10-15 2,576.44 2,597.65 2,576.44 2,597.65 0.0M
2021-10-14 2,557.93 2,577.60 2,551.52 2,576.44 0.0M
2021-10-13 2,506.88 2,566.68 2,492.86 2,556.64 0.0M
2021-10-12 2,504.19 2,509.16 2,472.31 2,506.88 0.0M
2021-10-11 2,513.55 2,517.95 2,477.72 2,504.19 0.0M
2021-10-08 2,516.48 2,535.96 2,504.31 2,513.55 0.0M
2021-10-07 2,517.84 2,548.56 2,492.81 2,516.48 0.0M
2021-10-06 2,598.29 2,598.29 2,509.51 2,513.61 0.0M
2021-10-05 2,577.45 2,611.08 2,575.24 2,598.29 0.0M
2021-10-04 2,604.33 2,615.72 2,572.87 2,577.45 0.0M
2021-10-01 2,649.31 2,649.31 2,580.58 2,604.33 0.0M
2021-09-30 2,698.11 2,721.69 2,645.02 2,649.31 0.0M
2021-09-29 2,676.62 2,726.15 2,676.62 2,696.69 0.0M
2021-09-28 2,731.41 2,733.80 2,658.96 2,676.62 0.0M
2021-09-27 2,728.48 2,755.48 2,725.70 2,731.41 0.0M
2021-09-24 2,754.86 2,754.86 2,719.26 2,728.48 0.0M
2021-09-23 2,750.88 2,774.69 2,750.88 2,754.86 0.0M
2021-09-22 2,722.95 2,751.62 2,720.30 2,750.88 0.0M
2021-09-21 2,725.40 2,746.90 2,700.31 2,722.95 0.0M
2021-09-20 2,750.83 2,753.45 2,700.06 2,725.40 0.0M
2021-09-17 2,740.09 2,774.72 2,740.09 2,750.83 0.0M
2021-09-16 2,721.88 2,743.63 2,713.86 2,740.09 0.0M
2021-09-15 2,754.47 2,760.43 2,721.88 2,721.88 0.0M
2021-09-14 2,698.69 2,763.08 2,698.17 2,754.47 0.0M
2021-09-13 2,699.14 2,716.87 2,691.18 2,698.69 0.0M
2021-09-10 2,679.36 2,712.71 2,679.36 2,699.14 0.0M
2021-09-09 2,673.24 2,679.72 2,646.58 2,679.36 0.0M
2021-09-08 2,653.21 2,690.74 2,626.56 2,673.24 0.0M
2021-09-07 2,663.13 2,670.69 2,648.27 2,653.21 0.0M
2021-09-06 2,656.41 2,676.16 2,656.41 2,663.13 0.0M
2021-09-03 2,659.07 2,666.24 2,639.60 2,656.41 0.0M
2021-09-02 2,685.47 2,688.49 2,657.07 2,659.07 0.0M
2021-09-01 2,654.73 2,687.38 2,654.73 2,685.47 0.0M
2021-08-31 2,673.38 2,678.69 2,647.86 2,654.73 0.0M
2021-08-27 2,677.56 2,683.74 2,667.25 2,673.38 0.0M
2021-08-26 2,686.59 2,691.86 2,665.59 2,677.56 0.0M
2021-08-25 2,648.97 2,687.47 2,647.96 2,686.59 0.0M
2021-08-24 2,650.42 2,665.77 2,633.36 2,648.97 0.0M
2021-08-23 2,638.59 2,666.00 2,638.59 2,650.42 0.0M
2021-08-20 2,584.41 2,649.52 2,583.52 2,638.59 0.0M
2021-08-19 2,610.43 2,610.43 2,559.44 2,584.41 0.0M
2021-08-18 2,590.78 2,608.86 2,585.53 2,608.86 0.0M
2021-08-17 2,606.78 2,606.78 2,575.95 2,590.78 0.0M
2021-08-16 2,639.01 2,639.01 2,592.91 2,606.78 0.0M
2021-08-13 2,622.68 2,652.13 2,622.68 2,639.01 0.0M
2021-08-12 2,610.45 2,626.09 2,604.24 2,622.68 0.0M
2021-08-11 2,580.62 2,610.20 2,580.49 2,610.20 0.0M
2021-08-10 2,589.19 2,597.42 2,572.95 2,580.62 0.0M
2021-08-09 2,577.06 2,592.43 2,556.87 2,589.19 0.0M
2021-08-06 2,583.21 2,586.37 2,557.83 2,577.06 0.0M
2021-08-05 2,579.00 2,590.72 2,554.44 2,583.21 0.0M
2021-08-04 2,565.25 2,588.12 2,562.22 2,579.00 0.0M
2021-08-03 2,570.89 2,577.41 2,546.58 2,565.25 0.0M
2021-08-02 2,542.31 2,594.34 2,542.31 2,570.89 0.0M
2021-07-30 2,555.54 2,555.54 2,513.96 2,542.31 0.0M
2021-07-29 2,593.19 2,602.94 2,550.56 2,555.54 0.0M
2021-07-28 2,589.19 2,609.21 2,577.71 2,593.19 0.0M
2021-07-27 2,607.92 2,607.92 2,562.54 2,589.19 0.0M
2021-07-26 2,602.60 2,611.50 2,584.30 2,607.92 0.0M
2021-07-23 2,580.61 2,608.34 2,580.61 2,602.60 0.0M
2021-07-22 2,553.18 2,593.92 2,553.18 2,580.61 0.0M
2021-07-21 2,456.66 2,565.56 2,455.45 2,553.18 0.0M
2021-07-20 2,427.85 2,464.02 2,426.91 2,456.66 0.0M
2021-07-19 2,494.73 2,494.73 2,413.79 2,427.85 0.0M
2021-07-16 2,485.50 2,515.19 2,485.50 2,494.73 0.0M
2021-07-15 2,540.37 2,543.48 2,484.81 2,485.50 0.0M
2021-07-14 2,566.19 2,566.19 2,538.07 2,540.37 0.0M
2021-07-13 2,563.04 2,583.94 2,562.10 2,566.19 0.0M
2021-07-12 2,563.84 2,568.59 2,545.22 2,563.04 0.0M
2021-07-09 2,541.63 2,567.77 2,541.24 2,563.84 0.0M
2021-07-08 2,616.18 2,616.56 2,530.58 2,541.63 0.0M
2021-07-07 2,599.33 2,625.89 2,598.97 2,616.18 0.0M
2021-07-06 2,614.44 2,621.75 2,590.29 2,599.33 0.0M
2021-07-05 2,591.82 2,617.33 2,590.38 2,614.44 0.0M
2021-07-02 2,588.56 2,598.46 2,578.47 2,591.82 0.0M
2021-07-01 2,544.88 2,588.56 2,544.88 2,588.56 0.0M
2021-06-30 2,549.18 2,562.23 2,528.76 2,538.88 0.0M
2021-06-29 2,547.25 2,563.45 2,543.57 2,549.18 0.0M
2021-06-28 2,564.31 2,570.88 2,547.25 2,547.25 0.0M
2021-06-25 2,539.13 2,566.28 2,539.13 2,564.31 0.0M
2021-06-24 2,527.25 2,544.81 2,524.98 2,539.13 0.0M
2021-06-23 2,529.53 2,545.57 2,515.19 2,526.89 0.0M
2021-06-22 2,494.71 2,534.00 2,487.69 2,529.53 0.0M
2021-06-21 2,460.94 2,494.71 2,443.99 2,494.71 0.0M
2021-06-18 2,513.77 2,529.29 2,447.55 2,460.94 0.0M
2021-06-17 2,518.67 2,518.67 2,499.09 2,513.77 0.0M
2021-06-16 2,513.24 2,530.93 2,507.20 2,517.30 0.0M
2021-06-15 2,518.32 2,534.01 2,510.56 2,513.24 0.0M
2021-06-14 2,514.00 2,530.64 2,513.58 2,518.32 0.0M
2021-06-11 2,497.76 2,515.44 2,492.86 2,514.00 0.0M
2021-06-10 2,529.15 2,530.59 2,488.29 2,497.76 0.0M
2021-06-09 2,561.01 2,563.52 2,528.13 2,529.15 0.0M
2021-06-08 2,560.69 2,575.64 2,557.64 2,561.01 0.0M
2021-06-07 2,547.20 2,574.19 2,544.82 2,560.69 0.0M
2021-06-04 2,538.81 2,553.00 2,525.54 2,547.20 0.0M
2021-06-03 2,581.83 2,581.83 2,523.72 2,538.81 0.0M
2021-06-02 2,581.01 2,593.15 2,551.15 2,572.66 0.0M
2021-06-01 2,575.48 2,605.84 2,564.87 2,581.01 0.0M
2021-05-28 2,583.38 2,597.55 2,575.48 2,575.48 0.0M
2021-05-27 2,596.28 2,608.90 2,576.22 2,583.38 0.0M
2021-05-26 2,558.37 2,599.85 2,558.37 2,595.74 0.0M
2021-05-25 2,551.85 2,569.17 2,549.02 2,558.37 0.0M
2021-05-24 2,528.82 2,551.85 2,510.46 2,551.85 0.0M
2021-05-21 2,559.01 2,566.24 2,520.84 2,528.82 0.0M
2021-05-20 2,552.09 2,583.78 2,532.57 2,559.01 0.0M
2021-05-19 2,558.42 2,560.18 2,528.28 2,549.37 0.0M
2021-05-18 2,529.29 2,570.94 2,529.29 2,558.42 0.0M
2021-05-17 2,538.55 2,568.21 2,529.29 2,529.29 0.0M
2021-05-14 2,494.04 2,541.25 2,494.04 2,538.55 0.0M
2021-05-13 2,492.18 2,500.57 2,438.18 2,494.04 0.0M
2021-05-12 2,506.34 2,519.28 2,492.18 2,492.18 0.0M
2021-05-11 2,587.90 2,587.90 2,496.87 2,506.34 0.0M
2021-05-10 2,582.15 2,596.42 2,568.89 2,587.90 0.0M
2021-05-07 2,555.64 2,582.83 2,555.64 2,582.15 0.0M
2021-05-06 2,550.35 2,574.37 2,542.85 2,555.64 0.0M
2021-05-05 2,506.73 2,552.73 2,506.73 2,550.35 0.0M
2021-05-04 2,516.06 2,542.70 2,505.96 2,506.73 0.0M
2021-04-30 2,519.51 2,530.97 2,491.12 2,516.06 0.0M
2021-04-29 2,551.13 2,562.10 2,503.53 2,519.51 0.0M
2021-04-28 2,536.57 2,563.75 2,523.58 2,528.60 0.0M
2021-04-27 2,555.46 2,556.33 2,513.82 2,536.57 0.0M
2021-04-26 2,542.80 2,572.39 2,540.96 2,555.46 0.0M
2021-04-23 2,549.33 2,550.22 2,515.34 2,542.80 0.0M
2021-04-22 2,501.00 2,549.33 2,501.00 2,549.33 0.0M
2021-04-21 2,496.79 2,521.38 2,493.00 2,501.00 0.0M
2021-04-20 2,551.71 2,557.53 2,490.15 2,496.79 0.0M
2021-04-19 2,551.87 2,579.41 2,543.13 2,551.71 0.0M
2021-04-16 2,528.51 2,551.87 2,524.25 2,551.87 0.0M
2021-04-15 2,508.43 2,549.09 2,508.43 2,528.51 0.0M
2021-04-14 2,514.85 2,519.01 2,493.77 2,508.43 0.0M
2021-04-13 2,476.31 2,522.34 2,472.41 2,514.85 0.0M
2021-04-12 2,513.55 2,521.55 2,469.19 2,476.31 0.0M
2021-04-09 2,486.98 2,514.63 2,486.98 2,513.55 0.0M
2021-04-08 2,466.26 2,494.35 2,462.03 2,486.98 0.0M
2021-04-07 2,433.59 2,468.04 2,433.49 2,466.26 0.0M
2021-04-06 2,432.43 2,461.58 2,427.98 2,433.59 0.0M
2021-04-01 2,376.12 2,433.69 2,375.44 2,432.43 0.0M
2021-03-31 2,414.78 2,432.80 2,376.12 2,376.12 0.0M
2021-03-30 2,383.36 2,421.01 2,382.65 2,414.78 0.0M
2021-03-29 2,397.40 2,403.92 2,383.36 2,383.36 0.0M
2021-03-26 2,362.89 2,397.40 2,362.89 2,397.40 0.0M
2021-03-25 2,371.57 2,378.27 2,336.03 2,362.89 0.0M
2021-03-24 2,366.31 2,371.62 2,334.74 2,371.57 0.0M
2021-03-23 2,402.49 2,402.49 2,360.38 2,366.31 0.0M
2021-03-22 2,398.79 2,429.86 2,391.61 2,402.49 0.0M
2021-03-19 2,410.07 2,413.08 2,382.69 2,398.79 0.0M
2021-03-18 2,410.63 2,423.95 2,393.41 2,410.07 0.0M
2021-03-17 2,426.71 2,428.42 2,404.00 2,410.05 0.0M
2021-03-16 2,406.68 2,436.36 2,406.68 2,426.71 0.0M
2021-03-15 2,390.81 2,414.15 2,389.59 2,406.68 0.0M
2021-03-12 2,382.55 2,397.86 2,367.45 2,390.81 0.0M
2021-03-11 2,369.69 2,398.51 2,369.69 2,382.55 0.0M
2021-03-10 2,325.34 2,369.98 2,299.53 2,369.69 0.0M
2021-03-09 2,274.69 2,327.42 2,270.21 2,325.34 0.0M
2021-03-08 2,232.00 2,274.69 2,226.82 2,274.69 0.0M
2021-03-05 2,260.63 2,273.95 2,229.86 2,232.00 0.0M
2021-03-04 2,296.16 2,297.82 2,247.94 2,260.63 0.0M
2021-03-03 2,274.55 2,309.05 2,274.55 2,296.16 0.0M
2021-03-02 2,289.56 2,303.89 2,274.55 2,274.55 0.0M
2021-03-01 2,275.40 2,324.20 2,275.40 2,289.56 0.0M
2021-02-26 2,304.33 2,309.01 2,257.59 2,275.40 0.0M
2021-02-25 2,313.65 2,330.56 2,302.27 2,304.33 0.0M
2021-02-24 2,297.78 2,325.79 2,291.17 2,313.65 0.0M
2021-02-23 2,295.33 2,322.14 2,253.09 2,297.78 0.0M
2021-02-22 2,327.49 2,327.49 2,277.97 2,295.33 0.0M
2021-02-19 2,321.05 2,338.09 2,314.30 2,327.49 0.0M
2021-02-18 2,333.55 2,350.32 2,309.69 2,321.05 0.0M
2021-02-17 2,363.39 2,376.65 2,333.55 2,333.55 0.0M
2021-02-16 2,382.60 2,391.30 2,350.99 2,363.39 0.0M
2021-02-15 2,318.13 2,384.78 2,318.13 2,382.60 0.0M
2021-02-12 2,309.60 2,323.98 2,289.40 2,318.13 0.0M
2021-02-11 2,304.17 2,323.37 2,286.03 2,309.60 0.0M
2021-02-10 2,328.38 2,344.53 2,287.01 2,304.17 0.0M
2021-02-09 2,352.14 2,355.07 2,327.11 2,328.38 0.0M
2021-02-08 2,364.71 2,375.12 2,341.08 2,352.14 0.0M
2021-02-05 2,357.53 2,377.63 2,344.77 2,364.71 0.0M
2021-02-04 2,364.27 2,388.84 2,346.69 2,357.53 0.0M
2021-02-03 2,347.42 2,373.99 2,347.42 2,364.27 0.0M
2021-02-02 2,357.77 2,367.85 2,343.40 2,347.42 0.0M
2021-02-01 2,302.17 2,363.12 2,300.76 2,357.77 0.0M
2021-01-29 2,328.48 2,328.48 2,297.64 2,302.17 0.0M
2021-01-28 2,314.09 2,335.11 2,265.67 2,328.48 0.0M
2021-01-27 2,321.32 2,326.47 2,284.54 2,314.09 0.0M
2021-01-26 2,338.83 2,345.78 2,317.07 2,321.32 0.0M
2021-01-25 2,367.47 2,380.70 2,328.67 2,338.83 0.0M
2021-01-22 2,375.45 2,378.52 2,343.36 2,367.47 0.0M
2021-01-21 2,330.96 2,376.46 2,329.55 2,375.45 0.0M
2021-01-20 2,297.46 2,332.44 2,297.46 2,330.96 0.0M
2021-01-19 2,324.35 2,333.79 2,282.94 2,297.46 0.0M
2021-01-18 2,319.85 2,336.66 2,316.49 2,324.35 0.0M
2021-01-15 2,358.49 2,361.00 2,307.13 2,319.85 0.0M
2021-01-14 2,390.37 2,396.51 2,352.62 2,358.49 0.0M
2021-01-13 2,398.05 2,412.26 2,375.96 2,390.37 0.0M
2021-01-12 2,396.35 2,419.17 2,393.15 2,398.05 0.0M
2021-01-11 2,416.55 2,440.79 2,395.32 2,396.35 0.0M
2021-01-08 2,388.66 2,428.55 2,387.42 2,416.55 0.0M
2021-01-07 2,381.83 2,394.74 2,368.50 2,388.66 0.0M
2021-01-06 2,361.32 2,394.29 2,350.32 2,381.83 0.0M
2021-01-05 2,292.91 2,361.32 2,284.63 2,361.32 0.0M
2021-01-04 2,281.23 2,322.56 2,281.23 2,292.91 0.0M