Thomson Reuters Corporation (LON:0Q89)
London
· Delayed Price · Currency is GBP · Price in CAD 122.16
+1.00 (0.83%)
At close: Apr 27, 2026
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 122.07 | 123.51 | 122.07 | 122.16 | 122.16 | 0.83% | 1,859 |
| Apr 24, 2026 | 124.60 | 124.60 | 121.03 | 121.16 | 121.16 | -0.79% | 4,982 |
| Apr 23, 2026 | 126.50 | 126.50 | 121.97 | 122.13 | 122.13 | -4.50% | 878 |
| Apr 22, 2026 | 128.43 | 128.43 | 127.89 | 127.89 | 127.89 | -0.86% | 245 |
| Apr 21, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.25% | 792 |
| Apr 20, 2026 | 127.68 | 128.68 | 127.68 | 128.68 | 128.68 | 0.01% | 887 |
| Apr 17, 2026 | 129.50 | 129.50 | 128.10 | 128.67 | 128.67 | -0.86% | 741 |
| Apr 16, 2026 | 130.50 | 130.79 | 129.78 | 129.78 | 129.78 | 2.59% | 1,107 |
| Apr 15, 2026 | 121.23 | 126.50 | 121.23 | 126.50 | 126.50 | 4.13% | 1,187 |
| Apr 14, 2026 | 120.00 | 121.48 | 120.00 | 121.48 | 121.48 | 1.65% | 1,606 |
| Apr 13, 2026 | 115.94 | 119.51 | 115.28 | 119.51 | 119.51 | 3.67% | 424 |
| Apr 10, 2026 | 118.35 | 118.35 | 115.28 | 115.28 | 115.28 | - | 1,756 |
| Apr 9, 2026 | 118.87 | 118.88 | 114.56 | 115.28 | 115.28 | -4.01% | 1,517 |
| Apr 8, 2026 | 123.53 | 123.98 | 120.09 | 120.09 | 120.09 | -2.84% | 1,492 |
| Apr 2, 2026 | 123.60 | 123.60 | 122.57 | 123.60 | 123.60 | -0.27% | 644 |
| Apr 1, 2026 | 125.66 | 125.66 | 123.52 | 123.94 | 123.94 | -1.43% | 667 |
| Mar 31, 2026 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | -0.66% | 398 |
| Mar 30, 2026 | 124.83 | 126.57 | 124.83 | 126.57 | 126.57 | -0.30% | 215 |
| Mar 27, 2026 | 123.68 | 126.95 | 123.68 | 126.95 | 126.95 | 1.37% | 171 |
| Mar 26, 2026 | 120.75 | 125.24 | 120.50 | 125.24 | 125.24 | 3.68% | 1,252 |
| Mar 25, 2026 | 121.40 | 121.40 | 119.35 | 120.79 | 120.79 | 0.43% | 171 |
| Mar 24, 2026 | 122.30 | 122.30 | 120.27 | 120.27 | 120.27 | -2.91% | 264 |
| Mar 23, 2026 | 127.49 | 127.84 | 123.86 | 123.88 | 123.88 | -2.92% | 503 |
| Mar 20, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 1.33% | 571 |
| Mar 19, 2026 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | -3.61% | 1,270 |
| Mar 18, 2026 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | -2.79% | 133 |
| Mar 17, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 2.89% | 48 |
| Mar 16, 2026 | 131.50 | 131.96 | 129.47 | 130.63 | 130.63 | -1.02% | 374 |
| Mar 13, 2026 | 136.09 | 136.10 | 131.76 | 131.97 | 131.97 | -6.40% | 343 |
| Mar 12, 2026 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | -1.21% | 572 |
| Mar 11, 2026 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | -0.52% | 112 |
| Mar 10, 2026 | 149.47 | 149.47 | 143.48 | 143.48 | 143.48 | -6.48% | 771 |
| Mar 9, 2026 | 150.99 | 153.42 | 150.32 | 153.42 | 153.42 | 3.75% | 1,245 |
| Mar 6, 2026 | 149.61 | 149.61 | 147.87 | 147.87 | 147.87 | -0.67% | 4,812 |
| Mar 5, 2026 | 144.09 | 148.86 | 144.09 | 148.86 | 148.86 | 3.74% | 761 |
| Mar 4, 2026 | 143.40 | 144.52 | 143.40 | 143.49 | 143.49 | 1.93% | 660 |
| Mar 3, 2026 | 138.07 | 140.77 | 138.07 | 140.77 | 140.77 | 4.51% | 2,922 |
| Mar 2, 2026 | 130.00 | 135.24 | 128.02 | 134.70 | 134.70 | 3.10% | 704 |
| Feb 27, 2026 | 137.31 | 137.31 | 130.65 | 130.65 | 130.65 | -4.53% | 1,352 |
| Feb 26, 2026 | 139.88 | 139.89 | 136.15 | 136.85 | 136.85 | 0.95% | 776 |
| Feb 25, 2026 | 125.72 | 135.56 | 125.72 | 135.56 | 135.56 | 9.44% | 2,867 |
| Feb 24, 2026 | 110.76 | 125.47 | 110.76 | 123.87 | 123.87 | 13.38% | 8,565 |
| Feb 23, 2026 | 113.24 | 113.24 | 109.20 | 109.25 | 109.25 | -5.08% | 744 |
| Feb 20, 2026 | 115.66 | 115.81 | 115.10 | 115.10 | 115.10 | -3.16% | 420 |
| Feb 19, 2026 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | 1.16% | 429 |
| Feb 18, 2026 | 114.72 | 117.49 | 114.72 | 117.49 | 117.49 | 3.22% | 2,036 |
| Feb 17, 2026 | 117.14 | 117.18 | 112.47 | 113.83 | 113.83 | -3.47% | 2,091 |
| Feb 13, 2026 | 117.50 | 117.92 | 117.50 | 117.92 | 117.03 | 1.14% | 798 |
| Feb 12, 2026 | 121.01 | 121.01 | 116.59 | 116.59 | 115.71 | -2.81% | 843 |
| Feb 11, 2026 | 123.00 | 123.00 | 119.23 | 119.96 | 119.05 | -3.62% | 1,538 |
| Feb 10, 2026 | 121.24 | 124.47 | 121.24 | 124.47 | 123.53 | 5.53% | 4,884 |
| Feb 9, 2026 | 120.27 | 120.27 | 117.95 | 117.95 | 117.06 | -2.50% | 626 |
| Feb 6, 2026 | 122.49 | 122.49 | 117.91 | 120.97 | 120.05 | -1.86% | 583 |
| Feb 5, 2026 | 126.04 | 126.04 | 122.30 | 123.26 | 122.33 | -3.82% | 2,000 |
| Feb 4, 2026 | 124.98 | 128.62 | 121.22 | 128.15 | 127.18 | 8.05% | 1,329 |
| Feb 3, 2026 | 135.00 | 135.00 | 118.29 | 118.60 | 117.70 | -20.90% | 5,975 |
| Feb 2, 2026 | 155.16 | 155.16 | 149.94 | 149.94 | 148.80 | -0.85% | 170 |
| Jan 30, 2026 | 150.00 | 151.22 | 150.00 | 151.22 | 150.08 | -0.76% | 204 |
| Jan 29, 2026 | 156.15 | 156.15 | 152.38 | 152.38 | 151.23 | -4.79% | 548 |
| Jan 28, 2026 | 161.56 | 161.56 | 160.04 | 160.04 | 158.83 | -4.31% | 202 |
| Jan 23, 2026 | 167.25 | 167.25 | 167.25 | 167.25 | 165.98 | 1.00% | 336 |
| Jan 21, 2026 | 166.40 | 166.40 | 165.60 | 165.60 | 164.35 | -1.90% | 543 |
| Jan 20, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 167.52 | -0.79% | 1,210 |
| Jan 19, 2026 | 170.14 | 170.14 | 170.14 | 170.14 | 168.85 | -2.78% | 7 |
| Jan 14, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 173.68 | -1.74% | 392 |
| Jan 13, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 176.75 | -0.98% | 440 |
| Jan 7, 2026 | 179.86 | 179.86 | 179.86 | 179.86 | 178.50 | 2.19% | 252 |
| Jan 5, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 174.67 | 1.25% | 65 |
| Jan 2, 2026 | 173.83 | 173.83 | 173.83 | 173.83 | 172.51 | -4.57% | 317 |
| Dec 30, 2025 | 182.16 | 182.16 | 182.16 | 182.16 | 180.78 | -0.17% | 595 |
| Dec 29, 2025 | 182.47 | 182.47 | 182.47 | 182.47 | 181.09 | 0.76% | 21 |
| Dec 22, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 179.73 | 1.04% | 235 |
| Dec 9, 2025 | 179.23 | 179.23 | 179.23 | 179.23 | 177.87 | -0.58% | 357 |
| Dec 8, 2025 | 180.27 | 180.27 | 180.27 | 180.27 | 178.91 | -1.97% | 471 |
| Dec 3, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 182.51 | -0.85% | 147 |
| Dec 2, 2025 | 185.47 | 185.47 | 185.47 | 185.47 | 184.07 | -0.61% | 102 |
| Nov 20, 2025 | 186.61 | 186.61 | 186.61 | 186.61 | 185.20 | -4.19% | 445 |
| Nov 7, 2025 | 194.77 | 194.77 | 194.77 | 194.77 | 192.47 | -2.09% | 309 |
| Nov 6, 2025 | 198.93 | 198.93 | 198.93 | 198.93 | 196.58 | -5.32% | 708 |
| Nov 4, 2025 | 210.10 | 210.10 | 210.10 | 210.10 | 207.62 | -2.86% | 455 |
| Nov 3, 2025 | 216.28 | 216.28 | 216.28 | 216.28 | 213.72 | -0.24% | 285 |
| Oct 29, 2025 | 216.81 | 216.81 | 216.81 | 216.81 | 214.25 | -4.45% | 602 |