FTSE 350 General Retailers TR

TRINMX404010
🏛️ uk →
2,719.79
Last Update: 2025-09-29
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
2023-12-29 2,534.94 2,537.35 2,516.23 2,516.23 0.0M
2023-12-28 2,539.25 2,549.20 2,527.27 2,534.94 0.0M
2023-12-27 2,542.44 2,553.26 2,533.65 2,539.25 0.0M
2023-12-22 2,559.20 2,565.76 2,519.94 2,542.44 0.0M
2023-12-21 2,571.23 2,571.97 2,554.45 2,559.20 0.0M
2023-12-20 2,528.14 2,575.99 2,528.14 2,571.23 0.0M
2023-12-19 2,517.31 2,537.09 2,517.31 2,528.14 0.0M
2023-12-18 2,535.44 2,540.18 2,511.55 2,517.31 0.0M
2023-12-15 2,547.59 2,568.88 2,525.10 2,535.44 0.0M
2023-12-14 2,484.98 2,567.05 2,484.98 2,547.59 0.0M
2023-12-13 2,511.86 2,528.29 2,484.98 2,484.98 0.0M
2023-12-12 2,524.63 2,543.10 2,511.86 2,511.86 0.0M
2023-12-11 2,497.01 2,525.87 2,487.10 2,524.63 0.0M
2023-12-08 2,478.95 2,513.21 2,478.95 2,497.01 0.0M
2023-12-07 2,497.74 2,497.74 2,469.53 2,478.95 0.0M
2023-12-06 2,460.45 2,501.10 2,460.45 2,490.82 0.0M
2023-12-05 2,464.94 2,467.97 2,447.35 2,460.45 0.0M
2023-12-04 2,447.59 2,477.54 2,440.31 2,464.94 0.0M
2023-12-01 2,409.97 2,454.61 2,405.65 2,447.59 0.0M
2023-11-30 2,419.45 2,434.81 2,409.97 2,409.97 0.0M
2023-11-29 2,387.73 2,426.49 2,382.77 2,419.45 0.0M
2023-11-28 2,364.88 2,387.73 2,346.57 2,387.73 0.0M
2023-11-27 2,352.94 2,371.14 2,345.61 2,364.88 0.0M
2023-11-24 2,334.91 2,352.94 2,330.18 2,352.94 0.0M
2023-11-23 2,343.92 2,344.80 2,321.66 2,334.91 0.0M
2023-11-22 2,347.48 2,354.60 2,331.05 2,343.92 0.0M
2023-11-21 2,352.51 2,366.36 2,336.30 2,347.48 0.0M
2023-11-20 2,359.56 2,372.49 2,351.38 2,352.51 0.0M
2023-11-17 2,333.68 2,363.01 2,330.95 2,359.56 0.0M
2023-11-16 2,384.68 2,384.68 2,333.68 2,333.68 0.0M
2023-11-15 2,358.60 2,406.67 2,358.60 2,380.43 0.0M
2023-11-14 2,290.51 2,358.60 2,270.60 2,358.60 0.0M
2023-11-13 2,262.77 2,290.51 2,262.77 2,290.51 0.0M
2023-11-10 2,267.60 2,268.26 2,235.10 2,262.77 0.0M
2023-11-09 2,249.52 2,269.16 2,216.27 2,267.60 0.0M
2023-11-08 2,217.89 2,270.73 2,213.12 2,249.52 0.0M
2023-11-07 2,191.08 2,227.93 2,191.08 2,217.89 0.0M
2023-11-06 2,221.10 2,226.95 2,189.58 2,191.08 0.0M
2023-11-03 2,184.50 2,252.57 2,183.08 2,221.10 0.0M
2023-11-02 2,169.36 2,218.31 2,163.90 2,184.50 0.0M
2023-11-01 2,134.98 2,179.52 2,134.98 2,169.36 0.0M
2023-10-31 2,121.50 2,155.09 2,121.50 2,134.98 0.0M
2023-10-30 2,111.71 2,137.68 2,110.74 2,121.50 0.0M
2023-10-27 2,108.59 2,124.77 2,098.88 2,111.71 0.0M
2023-10-26 2,132.85 2,133.16 2,106.63 2,108.59 0.0M
2023-10-25 2,146.13 2,146.13 2,115.40 2,130.94 0.0M
2023-10-24 2,157.24 2,162.99 2,131.76 2,146.13 0.0M
2023-10-23 2,129.10 2,161.61 2,129.10 2,157.24 0.0M
2023-10-20 2,164.84 2,165.70 2,112.78 2,129.10 0.0M
2023-10-19 2,204.38 2,204.38 2,164.84 2,164.84 0.0M
2023-10-18 2,237.44 2,250.77 2,201.90 2,204.38 0.0M
2023-10-17 2,215.60 2,237.95 2,211.44 2,237.44 0.0M
2023-10-16 2,179.22 2,221.48 2,171.16 2,215.60 0.0M
2023-10-13 2,216.98 2,216.99 2,176.29 2,179.22 0.0M
2023-10-12 2,221.39 2,236.06 2,215.24 2,216.98 0.0M
2023-10-11 2,267.41 2,268.34 2,215.24 2,215.24 0.0M
2023-10-10 2,221.09 2,284.52 2,221.09 2,267.41 0.0M
2023-10-09 2,283.03 2,283.03 2,214.45 2,221.09 0.0M
2023-10-06 2,239.19 2,283.03 2,239.19 2,283.03 0.0M
2023-10-05 2,223.56 2,255.76 2,222.29 2,239.19 0.0M
2023-10-04 2,264.87 2,266.29 2,213.14 2,223.56 0.0M
2023-10-03 2,309.10 2,309.10 2,263.00 2,264.87 0.0M
2023-10-02 2,338.32 2,353.80 2,301.89 2,309.10 0.0M
2023-09-29 2,310.95 2,357.41 2,310.88 2,338.32 0.0M
2023-09-28 2,324.98 2,329.02 2,292.47 2,310.95 0.0M
2023-09-27 2,344.14 2,348.50 2,324.19 2,324.98 0.0M
2023-09-26 2,327.43 2,349.15 2,316.33 2,344.14 0.0M
2023-09-25 2,335.76 2,337.39 2,303.40 2,327.43 0.0M
2023-09-22 2,342.70 2,346.64 2,325.62 2,335.76 0.0M
2023-09-21 2,289.11 2,360.77 2,281.63 2,342.70 0.0M
2023-09-20 2,244.44 2,296.12 2,244.44 2,289.11 0.0M
2023-09-19 2,289.71 2,296.57 2,238.66 2,244.44 0.0M
2023-09-18 2,323.86 2,336.74 2,284.96 2,289.71 0.0M
2023-09-15 2,312.50 2,339.46 2,312.30 2,323.86 0.0M
2023-09-14 2,302.32 2,315.65 2,273.23 2,312.50 0.0M
2023-09-13 2,327.95 2,340.01 2,299.15 2,302.32 0.0M
2023-09-12 2,303.51 2,340.28 2,302.87 2,327.95 0.0M
2023-09-11 2,288.68 2,313.23 2,285.32 2,303.51 0.0M
2023-09-08 2,268.91 2,295.23 2,263.70 2,288.68 0.0M
2023-09-07 2,294.16 2,294.16 2,262.99 2,268.91 0.0M
2023-09-06 2,302.24 2,310.42 2,281.61 2,294.16 0.0M
2023-09-05 2,325.89 2,325.89 2,278.74 2,302.24 0.0M
2023-09-04 2,333.72 2,350.06 2,322.26 2,325.89 0.0M
2023-09-01 2,337.03 2,356.14 2,333.47 2,333.72 0.0M
2023-08-31 2,316.38 2,349.04 2,310.80 2,337.03 0.0M
2023-08-30 2,316.36 2,319.96 2,298.73 2,316.38 0.0M
2023-08-29 2,258.25 2,316.41 2,258.25 2,316.36 0.0M
2023-08-25 2,261.57 2,283.07 2,247.86 2,258.25 0.0M
2023-08-24 2,251.04 2,286.10 2,251.04 2,261.57 0.0M
2023-08-23 2,267.73 2,284.20 2,236.62 2,251.04 0.0M
2023-08-22 2,285.93 2,310.53 2,263.45 2,267.73 0.0M
2023-08-21 2,286.42 2,298.86 2,281.70 2,285.93 0.0M
2023-08-18 2,316.28 2,322.08 2,264.88 2,286.42 0.0M
2023-08-17 2,344.45 2,348.60 2,315.13 2,316.28 0.0M
2023-08-16 2,331.03 2,362.01 2,327.51 2,344.45 0.0M
2023-08-15 2,298.24 2,333.28 2,295.87 2,331.03 0.0M
2023-08-14 2,272.95 2,299.06 2,272.95 2,298.24 0.0M
2023-08-11 2,300.66 2,300.66 2,272.95 2,272.95 0.0M
2023-08-10 2,277.95 2,301.60 2,277.95 2,300.66 0.0M
2023-08-09 2,274.88 2,302.49 2,274.63 2,277.95 0.0M
2023-08-08 2,278.59 2,283.43 2,267.56 2,274.88 0.0M
2023-08-07 2,302.93 2,303.37 2,268.84 2,278.59 0.0M
2023-08-04 2,293.06 2,307.72 2,281.70 2,302.93 0.0M
2023-08-03 2,282.77 2,297.74 2,262.83 2,293.06 0.0M
2023-08-02 2,326.91 2,326.91 2,281.70 2,282.77 0.0M
2023-08-01 2,342.57 2,348.18 2,313.55 2,326.91 0.0M
2023-07-31 2,345.68 2,353.71 2,322.60 2,342.57 0.0M
2023-07-28 2,361.33 2,362.56 2,331.11 2,345.68 0.0M
2023-07-27 2,345.32 2,377.30 2,344.25 2,361.33 0.0M
2023-07-26 2,328.94 2,345.88 2,320.02 2,345.32 0.0M
2023-07-25 2,339.28 2,350.65 2,326.25 2,328.94 0.0M
2023-07-24 2,350.95 2,353.85 2,328.19 2,339.28 0.0M
2023-07-21 2,361.31 2,366.75 2,345.65 2,350.95 0.0M
2023-07-20 2,339.82 2,375.08 2,335.74 2,361.31 0.0M
2023-07-19 2,286.60 2,356.04 2,286.60 2,339.82 0.0M
2023-07-18 2,243.82 2,286.60 2,243.82 2,286.60 0.0M
2023-07-17 2,251.13 2,252.07 2,232.96 2,243.82 0.0M
2023-07-14 2,247.09 2,259.97 2,237.61 2,251.13 0.0M
2023-07-13 2,254.81 2,261.46 2,246.16 2,247.09 0.0M
2023-07-12 2,197.25 2,266.96 2,190.85 2,254.17 0.0M
2023-07-11 2,172.96 2,199.12 2,169.58 2,197.25 0.0M
2023-07-10 2,159.95 2,174.92 2,148.31 2,172.96 0.0M
2023-07-07 2,126.12 2,162.99 2,115.40 2,159.95 0.0M
2023-07-06 2,217.97 2,218.41 2,126.12 2,126.12 0.0M
2023-07-05 2,222.12 2,222.12 2,204.42 2,206.01 0.0M
2023-07-04 2,227.51 2,227.51 2,212.93 2,222.12 0.0M
2023-07-03 2,224.62 2,235.67 2,207.99 2,227.51 0.0M
2023-06-30 2,204.41 2,230.16 2,185.35 2,224.62 0.0M
2023-06-29 2,237.48 2,251.54 2,204.41 2,204.41 0.0M
2023-06-28 2,203.20 2,241.84 2,202.53 2,231.83 0.0M
2023-06-27 2,191.03 2,207.16 2,180.43 2,203.20 0.0M
2023-06-26 2,169.95 2,193.73 2,160.98 2,191.03 0.0M
2023-06-23 2,204.22 2,204.22 2,161.33 2,169.95 0.0M
2023-06-22 2,196.85 2,213.78 2,172.06 2,204.22 0.0M
2023-06-21 2,221.30 2,221.30 2,191.52 2,196.85 0.0M
2023-06-20 2,226.08 2,227.96 2,211.44 2,221.30 0.0M
2023-06-19 2,205.80 2,238.02 2,177.25 2,226.08 0.0M
2023-06-16 2,206.52 2,220.03 2,191.62 2,205.80 0.0M
2023-06-15 2,213.55 2,226.43 2,191.06 2,206.52 0.0M
2023-06-14 2,208.31 2,211.20 2,191.34 2,211.18 0.0M
2023-06-13 2,202.11 2,219.52 2,200.08 2,208.31 0.0M
2023-06-12 2,190.71 2,216.99 2,189.23 2,202.11 0.0M
2023-06-09 2,202.06 2,210.32 2,178.39 2,190.71 0.0M
2023-06-08 2,209.03 2,215.22 2,201.41 2,202.06 0.0M
2023-06-07 2,206.36 2,227.23 2,206.24 2,209.03 0.0M
2023-06-06 2,199.47 2,206.94 2,177.31 2,206.36 0.0M
2023-06-05 2,213.49 2,230.92 2,198.99 2,199.47 0.0M
2023-06-02 2,169.78 2,219.71 2,169.57 2,213.49 0.0M
2023-06-01 2,136.69 2,172.02 2,136.69 2,169.78 0.0M
2023-05-31 2,130.94 2,161.46 2,120.81 2,136.69 0.0M
2023-05-30 2,110.53 2,139.67 2,110.53 2,130.94 0.0M
2023-05-26 2,120.50 2,128.03 2,089.35 2,110.53 0.0M
2023-05-25 2,150.45 2,151.24 2,096.89 2,120.50 0.0M
2023-05-24 2,158.09 2,162.92 2,132.74 2,140.00 0.0M
2023-05-23 2,180.68 2,183.11 2,149.36 2,158.09 0.0M
2023-05-22 2,168.68 2,187.56 2,166.49 2,180.68 0.0M
2023-05-19 2,213.10 2,225.04 2,168.68 2,168.68 0.0M
2023-05-18 2,182.60 2,216.55 2,177.93 2,213.10 0.0M
2023-05-17 2,208.02 2,208.02 2,169.69 2,182.60 0.0M
2023-05-16 2,242.02 2,243.72 2,204.83 2,208.02 0.0M
2023-05-15 2,238.52 2,265.24 2,228.90 2,242.02 0.0M
2023-05-12 2,240.62 2,260.15 2,235.31 2,238.52 0.0M
2023-05-11 2,220.64 2,240.62 2,215.83 2,240.62 0.0M
2023-05-10 2,233.64 2,243.82 2,207.83 2,220.64 0.0M
2023-05-09 2,228.62 2,253.69 2,224.94 2,233.64 0.0M
2023-05-05 2,228.62 2,228.62 2,228.62 2,228.62 0.0M
2023-05-04 2,203.28 2,210.63 2,177.18 2,201.84 0.0M
2023-05-03 2,216.06 2,235.33 2,200.26 2,203.28 0.0M
2023-05-02 2,212.04 2,236.63 2,209.75 2,216.06 0.0M
2023-04-28 2,202.85 2,216.47 2,183.88 2,212.04 0.0M
2023-04-27 2,209.10 2,226.83 2,189.74 2,202.85 0.0M
2023-04-26 2,215.43 2,220.73 2,191.02 2,209.10 0.0M
2023-04-25 2,243.96 2,243.96 2,204.09 2,215.43 0.0M
2023-04-24 2,239.56 2,260.89 2,233.87 2,243.96 0.0M
2023-04-21 2,215.57 2,239.56 2,200.31 2,239.56 0.0M
2023-04-20 2,212.90 2,215.57 2,201.83 2,215.57 0.0M
2023-04-19 2,232.17 2,232.39 2,201.36 2,212.90 0.0M
2023-04-18 2,225.71 2,241.57 2,224.74 2,232.17 0.0M
2023-04-17 2,220.10 2,241.59 2,216.65 2,225.71 0.0M
2023-04-14 2,189.13 2,223.47 2,188.52 2,220.10 0.0M
2023-04-13 2,189.61 2,207.10 2,187.65 2,189.13 0.0M
2023-04-12 2,184.70 2,198.15 2,177.31 2,189.61 0.0M
2023-04-11 2,144.94 2,195.01 2,144.94 2,184.70 0.0M
2023-04-06 2,145.55 2,149.82 2,129.12 2,144.94 0.0M
2023-04-05 2,189.06 2,190.31 2,131.62 2,140.31 0.0M
2023-04-04 2,201.47 2,216.22 2,185.42 2,189.06 0.0M
2023-04-03 2,224.13 2,232.12 2,201.33 2,201.47 0.0M
2023-03-31 2,207.55 2,226.78 2,207.55 2,224.13 0.0M
2023-03-30 2,160.12 2,211.56 2,157.97 2,207.55 0.0M
2023-03-29 2,164.18 2,164.18 2,101.02 2,160.12 0.0M
2023-03-28 2,162.84 2,184.95 2,148.16 2,164.18 0.0M
2023-03-27 2,156.97 2,180.84 2,156.87 2,162.84 0.0M
2023-03-24 2,204.99 2,204.99 2,145.52 2,156.97 0.0M
2023-03-23 2,225.73 2,234.34 2,192.64 2,204.99 0.0M
2023-03-22 2,207.27 2,235.73 2,206.27 2,225.73 0.0M
2023-03-21 2,164.49 2,217.03 2,164.49 2,207.27 0.0M
2023-03-20 2,136.93 2,177.69 2,082.78 2,164.49 0.0M
2023-03-17 2,197.70 2,217.92 2,123.06 2,136.93 0.0M
2023-03-16 2,171.34 2,219.52 2,161.32 2,197.70 0.0M
2023-03-15 2,264.75 2,264.75 2,160.16 2,170.30 0.0M
2023-03-14 2,232.35 2,273.75 2,216.14 2,264.75 0.0M
2023-03-13 2,295.63 2,303.22 2,224.29 2,232.35 0.0M
2023-03-10 2,342.60 2,342.60 2,269.12 2,295.63 0.0M
2023-03-09 2,336.96 2,345.90 2,315.26 2,342.60 0.0M
2023-03-08 2,340.20 2,340.20 2,316.18 2,336.96 0.0M
2023-03-07 2,346.65 2,358.95 2,335.96 2,340.20 0.0M
2023-03-06 2,317.46 2,346.85 2,317.46 2,346.65 0.0M
2023-03-03 2,299.37 2,321.20 2,299.24 2,317.46 0.0M
2023-03-02 2,308.23 2,311.89 2,292.27 2,299.37 0.0M
2023-03-01 2,320.33 2,329.38 2,300.75 2,308.23 0.0M
2023-02-28 2,306.19 2,333.67 2,278.75 2,320.33 0.0M
2023-02-27 2,272.46 2,309.75 2,272.46 2,306.19 0.0M
2023-02-24 2,271.76 2,292.43 2,269.45 2,272.46 0.0M
2023-02-23 2,266.60 2,301.12 2,266.59 2,271.76 0.0M
2023-02-22 2,282.72 2,282.72 2,247.89 2,266.60 0.0M
2023-02-21 2,294.76 2,307.99 2,280.44 2,282.72 0.0M
2023-02-20 2,302.23 2,310.23 2,287.24 2,294.76 0.0M
2023-02-17 2,306.09 2,313.08 2,280.89 2,302.23 0.0M
2023-02-16 2,295.17 2,317.76 2,280.17 2,306.09 0.0M
2023-02-15 2,264.70 2,300.13 2,262.02 2,295.17 0.0M
2023-02-14 2,271.40 2,293.23 2,260.67 2,264.70 0.0M
2023-02-13 2,255.50 2,271.56 2,247.39 2,271.40 0.0M
2023-02-10 2,306.79 2,306.79 2,234.82 2,255.50 0.0M
2023-02-09 2,296.36 2,319.79 2,288.85 2,306.79 0.0M
2023-02-08 2,291.58 2,332.61 2,289.25 2,296.36 0.0M
2023-02-07 2,306.56 2,321.53 2,267.19 2,291.58 0.0M
2023-02-06 2,360.39 2,361.78 2,296.92 2,306.56 0.0M
2023-02-03 2,337.39 2,360.39 2,314.46 2,360.39 0.0M
2023-02-02 2,210.79 2,343.24 2,207.81 2,337.39 0.0M
2023-02-01 2,189.65 2,224.96 2,185.91 2,210.79 0.0M
2023-01-31 2,187.52 2,201.38 2,169.97 2,189.65 0.0M
2023-01-30 2,167.13 2,189.17 2,145.51 2,187.52 0.0M
2023-01-27 2,157.80 2,171.25 2,152.67 2,167.13 0.0M
2023-01-26 2,125.31 2,162.83 2,125.31 2,157.80 0.0M
2023-01-25 2,133.56 2,149.40 2,114.97 2,125.31 0.0M
2023-01-24 2,125.49 2,142.02 2,121.37 2,133.56 0.0M
2023-01-23 2,116.61 2,137.65 2,112.96 2,125.49 0.0M
2023-01-20 2,093.55 2,121.53 2,092.61 2,116.61 0.0M
2023-01-19 2,146.86 2,150.20 2,093.55 2,093.55 0.0M
2023-01-18 2,152.30 2,162.02 2,132.48 2,146.86 0.0M
2023-01-17 2,167.51 2,169.54 2,137.98 2,152.30 0.0M
2023-01-16 2,132.35 2,174.44 2,131.82 2,167.51 0.0M
2023-01-13 2,118.02 2,138.71 2,111.24 2,132.35 0.0M
2023-01-12 2,065.58 2,121.26 2,060.86 2,118.02 0.0M
2023-01-11 2,013.54 2,074.42 2,013.53 2,065.58 0.0M
2023-01-10 2,035.89 2,035.89 2,005.05 2,013.54 0.0M
2023-01-09 2,039.76 2,052.63 2,022.69 2,035.89 0.0M
2023-01-06 2,034.34 2,043.50 2,015.57 2,039.76 0.0M
2023-01-05 1,964.49 2,053.04 1,957.97 2,034.34 0.0M
2023-01-04 1,901.20 1,963.80 1,901.20 1,963.80 0.0M
2023-01-03 1,852.21 1,916.16 1,852.13 1,901.20 0.0M