Tremor International Ltd (TRMR.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In GBp
If you invested 1000 GBp in Tremor International Ltd (TRMR.L) 10 years ago, it would be worth 2,910.27 GBp as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 301.2 GBp. This corresponds to total returns of 191.03%, -69.88%, respectively, with annualized returns of 11.27%, -21.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2024 | 203 | 202.2 | 202.2 | 205 | 193.1 | 421,823 |
| February 05, 2024 | 203 | 205 | 205 | 206.1 | 199.6 | 291,012 |
| February 02, 2024 | 202.6 | 205 | 205 | 205 | 196.68 | 379,565 |
| February 01, 2024 | 205.2 | 194.4 | 194.4 | 214.4 | 193.6 | 184,685 |
| January 31, 2024 | 207 | 206 | 206 | 210 | 204.28 | 376,665 |
| January 30, 2024 | 208 | 209 | 209 | 211 | 206 | 547,747 |
| January 29, 2024 | 210.2 | 209.2 | 209.2 | 214.4 | 204.6 | 619,239 |
| January 26, 2024 | 217.4 | 211 | 211 | 217.4 | 208 | 595,840 |
| January 25, 2024 | 213 | 211 | 211 | 216 | 209 | 393,034 |
| January 24, 2024 | 214.2 | 213 | 213 | 214.2 | 205.2 | 390,536 |
| January 23, 2024 | 212 | 215 | 215 | 216.8 | 210 | 477,063 |
| January 22, 2024 | 211 | 210.6 | 210.6 | 214.2 | 207.2 | 297,082 |
| January 19, 2024 | 212.2 | 211.8 | 211.8 | 216 | 210 | 1.17M |
| January 18, 2024 | 211.2 | 211 | 211 | 215.6 | 209 | 365,383 |
| January 17, 2024 | 205.2 | 213 | 213 | 213 | 202.2 | 562,840 |
| January 16, 2024 | 208 | 208 | 208 | 211 | 206.4 | 298,435 |
| January 15, 2024 | 202.2 | 209 | 209 | 210 | 198.1 | 205,949 |
| January 12, 2024 | 203 | 202.4 | 202.4 | 209.8 | 198.1 | 165,217 |
| January 11, 2024 | 207.4 | 196.2 | 196.2 | 209.2 | 196 | 163,982 |
| January 10, 2024 | 200 | 205.2 | 205.2 | 208 | 197.1 | 92,705 |
| January 09, 2024 | 199.9 | 201.2 | 201.2 | 202.8 | 199.6 | 231,437 |
| January 08, 2024 | 186.1 | 197.6 | 197.6 | 200.2 | 186.1 | 185,425 |
| January 05, 2024 | 194.1 | 190.5 | 190.5 | 194.1 | 185 | 184,121 |
| January 04, 2024 | 197 | 193.5 | 193.5 | 200 | 193 | 137,829 |
| January 03, 2024 | 204.6 | 195 | 195 | 204.6 | 194 | 281,145 |
| January 02, 2024 | 204.8 | 203.4 | 203.4 | 205.87 | 197.9 | 362,800 |
| December 29, 2023 | 204.8 | 204 | 204 | 205 | 200.03 | 15,323 |
| December 28, 2023 | 200.2 | 202.8 | 202.8 | 215 | 186.1 | 65,290 |
| December 27, 2023 | 196.7 | 207.8 | 207.8 | 211.8 | 186.1 | 295,763 |
| December 22, 2023 | 196.6 | 197 | 197 | 197 | 192.4 | 16,180 |
| December 21, 2023 | 196 | 192.9 | 192.9 | 204.4 | 190 | 147,453 |
| December 20, 2023 | 192 | 197.5 | 197.5 | 202.4 | 191.3 | 319,116 |
| December 19, 2023 | 192.7 | 193.7 | 193.7 | 199 | 189.7 | 221,962 |
| December 18, 2023 | 194.9 | 190 | 190 | 207.8 | 185.1 | 193,996 |
| December 15, 2023 | 189.9 | 190 | 190 | 192.93 | 184.1 | 151,567 |
| December 14, 2023 | 179.9 | 185 | 185 | 189.7 | 176.57 | 232,693 |
| December 13, 2023 | 172.3 | 175 | 175 | 179.8 | 171.1 | 129,428 |
| December 12, 2023 | 174.2 | 175 | 175 | 177.66 | 172.1 | 121,280 |
| December 11, 2023 | 170 | 173.6 | 173.6 | 175 | 170 | 63,269 |
| December 08, 2023 | 171.1 | 172 | 172 | 175 | 170.2 | 97,664 |
| December 07, 2023 | 169 | 173.5 | 173.5 | 178.5 | 157.86 | 476,197 |
| December 06, 2023 | 157.9 | 166 | 166 | 167.2 | 154.1 | 1.06M |
| December 05, 2023 | 157 | 156.6 | 156.6 | 157.9 | 153.7 | 89,509 |
| December 04, 2023 | 148.6 | 154.9 | 154.9 | 157.7 | 147.37 | 222,176 |
| December 01, 2023 | 146.9 | 149 | 149 | 149.6 | 145.7 | 129,597 |
| November 30, 2023 | 149.1 | 143.5 | 143.5 | 149.6 | 140 | 4.46M |
| November 29, 2023 | 147 | 148.7 | 148.7 | 150.6 | 144.99 | 106,284 |
| November 28, 2023 | 147.6 | 146.4 | 146.4 | 147.6 | 141.68 | 219,845 |
| November 27, 2023 | 149 | 147.4 | 147.4 | 155 | 144.2 | 225,298 |
| November 24, 2023 | 147.6 | 152.4 | 152.4 | 153.4 | 146.58 | 153,197 |
| November 23, 2023 | 149.6 | 149.1 | 149.1 | 149.6 | 143.6 | 234,649 |
| November 22, 2023 | 140.1 | 150 | 150 | 168 | 138.95 | 795,499 |
| November 21, 2023 | 147.5 | 138.4 | 138.4 | 147.5 | 135 | 492,930 |
| November 20, 2023 | 147.5 | 147.7 | 147.7 | 153.5 | 145.8 | 58,127 |
| November 17, 2023 | 148.8 | 145.5 | 145.5 | 151.1 | 145.1 | 69,686 |
| November 16, 2023 | 151.9 | 146.5 | 146.5 | 157 | 146.3 | 151,704 |
| November 15, 2023 | 151.3 | 151.5 | 151.5 | 156.9 | 148 | 374,670 |
| November 14, 2023 | 145.1 | 153.5 | 153.5 | 154 | 144.78 | 107,949 |
| November 13, 2023 | 148.8 | 147.9 | 147.9 | 150.1 | 141.6 | 202,779 |
| November 10, 2023 | 151.2 | 146.6 | 146.6 | 152.4 | 146.6 | 96,407 |