Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Trian Investors 1 Limited (TI1.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
154.00-5.50 (-3.45%)
At close: 03:24PM GMT
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022154.00154.00154.00154.00154.00-
Dec 01, 2022154.00154.00154.00154.00154.00-
Nov 30, 2022156.00156.00149.00153.00153.003,015
Nov 29, 2022159.50159.50159.50159.50159.50-
Nov 28, 2022159.50159.50159.50159.50159.50-
Nov 25, 2022159.50159.50159.50159.50159.50-
Nov 24, 2022159.50159.50159.50159.50159.50-
Nov 23, 2022159.50159.50159.50159.50159.50-
Nov 22, 2022160.00160.32160.00159.50159.501,032,540
Nov 21, 2022159.00159.00159.00159.00159.00-
Nov 18, 2022156.00156.00156.00159.00159.003
Nov 17, 2022162.00162.00162.00159.00159.005
Nov 16, 2022159.00159.00159.00159.00159.00-
Nov 15, 2022159.00159.00159.00159.00159.00-
Nov 14, 2022161.00161.00161.00161.00161.00143
Nov 11, 2022157.50157.50157.50157.50157.50-
Nov 10, 2022157.50157.50157.50157.50157.50-
Nov 09, 2022155.50155.50155.50155.50155.50-
Nov 08, 2022153.00153.00153.00154.50154.502,000
Nov 07, 2022153.00153.00153.00154.50154.5010,978
Nov 04, 2022154.00154.00154.00154.00154.00-
Nov 03, 2022151.00151.00151.00151.00151.00-
Nov 02, 2022151.00151.00151.00151.00151.00-
Nov 01, 2022152.50152.50152.50152.50152.50-
Oct 31, 2022150.50150.50150.50150.50150.50-
Oct 28, 20221.501.501.501.501.50-
Oct 27, 2022150.50150.50150.50150.50150.50-
Oct 26, 2022147.00147.29147.00150.50150.5013,145,071
Oct 25, 2022152.00152.00152.00152.00152.00-
Oct 24, 2022150.50150.50150.50150.50150.50-
Oct 21, 2022150.50150.50150.50150.50150.50-
Oct 20, 2022152.00152.00152.00152.00152.00-
Oct 19, 2022152.00152.00152.00152.00152.00-
Oct 18, 2022151.00151.30151.00150.50150.501,123,361
Oct 17, 2022150.50150.50150.50150.50150.50-
Oct 14, 2022152.50152.50152.50152.50152.50-
Oct 13, 2022152.50152.50152.50152.50152.50-
Oct 12, 2022152.50152.50152.50152.50152.50-
Oct 11, 2022149.00149.00149.00152.50152.5044,000
Oct 10, 2022152.50152.50152.50152.50152.50-
Oct 07, 2022152.50152.50152.50152.50152.50-
Oct 06, 2022152.50152.50152.50152.50152.50-
Oct 05, 2022152.50152.50152.50152.50152.50-
Oct 04, 2022152.50152.80152.50152.50152.502,855,422
Oct 03, 2022149.07149.07149.00152.50152.5079,118
Sep 30, 2022149.00149.00149.00149.00149.0022,162
Sep 29, 2022152.50152.50152.50152.50152.50-
Sep 28, 2022152.50152.50152.50152.50152.50-
Sep 27, 2022150.00150.12149.00151.50151.50341,018
Sep 26, 2022153.00153.00151.50151.00151.006,849,956
Sep 23, 2022153.00153.02149.00151.50151.50121,121
Sep 22, 2022154.99154.99153.02154.00154.005,020
Sep 21, 2022154.50154.50154.50154.50154.50-
Sep 20, 2022154.50154.50154.50154.50154.50-
Sep 16, 2022154.00154.04154.00155.50155.506,912
Sep 15, 2022157.97157.97154.05156.50156.5040,005
Sep 14, 2022157.00157.00157.00157.00157.00-
Sep 13, 2022156.97156.97153.00155.50155.5074,696
Sep 12, 2022155.00155.62155.00156.00156.002,350,492
Sep 09, 2022155.00155.00155.00153.00153.00100,000
Sep 08, 2022151.00151.12150.00152.50152.50119,125
Sep 07, 2022153.00153.00153.00153.00153.00-
Sep 06, 2022151.00151.12151.00153.00153.0050,000
Sep 05, 2022150.00153.00150.00152.50152.507,286,777
Sep 02, 2022152.00155.12150.00152.00152.0028,031,516
Sep 01, 2022132.00132.00132.00132.00132.00-
Aug 31, 2022133.00133.00133.00134.00134.0025,000
Aug 30, 2022134.54134.54133.00135.00135.0035,873
Aug 26, 2022136.00136.00136.00134.00134.005
Aug 25, 2022142.00142.00138.00138.00138.0091,276
Aug 24, 2022145.00145.00145.00144.50144.5037,038
Aug 23, 2022144.00144.00144.00146.00146.002,999
Aug 22, 2022147.50147.50147.50147.50147.50-
Aug 19, 2022145.00150.41145.00147.50147.506,907
Aug 18, 2022148.50148.50148.50148.50148.50-
Aug 17, 2022148.50148.50148.50148.50148.50-
Aug 16, 2022148.50148.50148.50148.50148.50-
Aug 15, 2022148.50148.50148.50148.50148.50-
Aug 12, 2022148.50148.50148.50148.50148.50-
Aug 11, 2022148.50148.50148.50148.50148.50-
Aug 10, 2022148.50148.50148.50148.50148.50-
Aug 09, 2022145.00145.00145.00148.50148.501,288
Aug 08, 2022146.00146.00146.00148.00148.0011,857
Aug 05, 2022148.00152.00148.00149.00149.006,003
Aug 04, 2022144.50144.50144.50144.50144.50-
Aug 03, 2022144.50144.50144.50144.50144.50-
Aug 02, 2022144.50144.50144.50144.50144.50-
Aug 01, 2022144.50144.50144.50144.50144.50-
Jul 29, 2022144.00144.00144.00144.50144.503,450
Jul 28, 2022141.00141.00141.00141.50141.502,300
Jul 27, 2022140.00140.00140.00141.50141.501,136,583
Jul 26, 2022137.50137.50137.50137.50137.50-
Jul 25, 2022132.00136.00132.00134.50134.50511,782
Jul 22, 2022132.00135.00132.00135.00135.0035
Jul 21, 2022135.00135.00132.00133.50133.5042,276
Jul 20, 2022133.00133.00133.00133.00133.00-
Jul 19, 2022133.50133.50133.50133.50133.50-
Jul 18, 2022132.00132.00132.00133.50133.50696,675
Jul 15, 2022132.00132.00132.00132.50132.50620,000
Jul 14, 2022132.50132.50132.50132.50132.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement