Trident Royalties Plc - TRR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 30, 2024	48.7	48.6	48.6	49	48.4	498,275
August 29, 2024	48.7	48.7	48.7	49	48.4	102,723
August 28, 2024	48.8	48.7	48.7	49	48.2	102,411
August 27, 2024	48.6	48.4	48.4	49.4	48.22	123,108
August 23, 2024	48.6	48.4	48.4	48.6	48.2	641,127
August 22, 2024	48.41	48.4	48.4	48.41	48.4	159,695
August 21, 2024	48.6	48.4	48.4	48.6	48.2	12,571
August 20, 2024	48.41	48.4	48.4	48.5	48.4	1.78M
August 19, 2024	48.2	48.5	48.5	48.6	48.2	136,932
August 16, 2024	48.2	48.4	48.4	48.4	48.2	661,054
August 15, 2024	48.4	48.4	48.4	48.6	48.2	103,881
August 14, 2024	48.4	48.5	48.5	48.6	48.2	136,364
August 13, 2024	48.6	48.4	48.4	48.6	48	2.23M
August 12, 2024	48.3	48.3	48.3	48.56	48	6.99M
August 09, 2024	48.28	48.2	48.2	48.36	48	12.79M
August 08, 2024	48.4	48.2	48.2	48.4	48	310,354
August 07, 2024	48.14	48.2	48.2	48.25	48	446,015
August 06, 2024	48.08	48.4	48.4	48.4	48	907,946
August 05, 2024	48.2	48.2	48.2	48.25	48	5.53M
August 02, 2024	48	48.2	48.2	48.4	48	620,042
August 01, 2024	48.2	48.2	48.2	48.2	48	82,064
July 31, 2024	48.1	48.2	48.2	48.2	48	110,040
July 30, 2024	48	48.2	48.2	48.2	48	301,446
July 29, 2024	48.03	48.2	48.2	48.4	48	307,784
July 26, 2024	48.02	48.2	48.2	48.37	48	283,602
July 25, 2024	48.02	48.2	48.2	48.2	48	457,708
July 24, 2024	48	48.2	48.2	48.29	48	20,919
July 23, 2024	48	48.2	48.2	48.2	48	2.39M
July 22, 2024	48.06	48	48	48.1	48	293,757
July 19, 2024	48	48	48	48.4	47.8	3.29M
July 18, 2024	48.2	48	48	48.2	48	12.69M
July 17, 2024	48	48.1	48.1	48.4	47.8	6.22M
July 16, 2024	47.7	47.7	47.7	47.8	47.6	14.26M
July 15, 2024	47.8	47.75	47.75	47.8	47.6	668,045
July 12, 2024	47.7	47.75	47.75	47.8	47	4.06M
July 11, 2024	47.81	47.75	47.75	47.81	47.7	286,493
July 10, 2024	47.8	47.8	47.8	47.97	47.7	1.4M
July 09, 2024	47.8	47.85	47.85	48	47.7	1.46M
July 08, 2024	47.8	47.9	47.9	48.4	47.8	955,287
July 05, 2024	48	47.6	47.6	48.4	47.6	121,093
July 04, 2024	47.74	48.1	48.1	49	47.6	127,107
July 03, 2024	47.8	47.7	47.7	47.8	47.6	4.36M
July 02, 2024	47.6	47.7	47.7	47.8	47.6	433,225
July 01, 2024	47.6	47.7	47.7	47.8	47.6	1.34M
June 28, 2024	47.6	47.7	47.7	47.8	47	8.69M
June 27, 2024	47.8	47.6	47.6	47.8	47.6	4.69M
June 26, 2024	48.2	47.9	47.9	48.2	47.8	17.74M
June 25, 2024	47.8	48	48	48.2	47.8	2.16M
June 24, 2024	47.83	47.8	47.8	48.2	47.8	2.92M
June 21, 2024	47.88	48	48	48	47.8	222,667
June 20, 2024	47.88	47	47	48	47	8.01M
June 19, 2024	47.9	47.9	47.9	48	47.8	3.64M
June 18, 2024	47.86	47.9	47.9	48	47.8	21.79M
June 17, 2024	48	47.8	47.8	48.04	47.8	7.52M
June 14, 2024	48	47.9	47.9	48.2	47.8	22.91M
June 13, 2024	47.95	48	48	48.75	47.4	29.08M
June 12, 2024	41	40	40	41	40	141,364
June 11, 2024	40.9	40	40	41	40	1.81M
June 10, 2024	43	40.75	40.75	43	40.53	110,723
June 07, 2024	42.17	42	42	42.17	41	76,370

Trident Royalties Plc (TRR.L) LSE