Thruvision Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.950	2.000	1.904	1.950	1.950	1,922,698
2026-10-19	2.000	2.100	1.907	1.950	1.950	5,129,027
2026-10-16	2.125	2.200	2.000	2.100	2.100	3,677,184
2026-10-15	1.850	2.300	1.800	2.150	2.150	17,448,436
2026-10-14	1.850	1.900	1.650	1.700	1.700	4,664,290
2026-10-13	1.950	1.964	1.800	1.850	1.850	5,669,697
2026-10-12	2.250	2.300	1.800	1.950	1.950	15,477,362
2026-10-09	2.250	2.300	2.200	2.250	2.250	1,148,686
2026-10-08	2.250	2.300	2.200	2.250	2.250	62,415
2026-10-07	2.250	2.300	2.200	2.250	2.250	569,303
2026-10-06	2.250	2.300	2.200	2.250	2.250	2,393,169
2026-10-05	2.250	2.300	2.200	2.250	2.250	570,795
2026-10-02	2.250	2.300	2.200	2.250	2.250	565,154
2026-10-01	2.250	2.300	2.100	2.250	2.250	2,293,954
2026-09-30	2.350	2.400	2.200	2.250	2.250	1,992,328
2026-09-29	2.350	2.400	2.300	2.350	2.350	422,814
2026-09-28	2.350	2.400	2.300	2.350	2.350	1,642,265
2026-09-25	2.350	2.400	2.300	2.350	2.350	1,012,356
2026-09-24	2.400	2.500	2.300	2.440	2.440	970,423
2026-09-23	2.400	2.500	2.300	2.400	2.400	1,338,921
2026-09-22	2.300	2.500	2.200	2.400	2.400	3,111,191
2026-09-21	2.350	2.400	2.200	2.300	2.300	2,036,858
2026-09-18	2.400	2.500	2.300	2.350	2.350	1,138,911
2026-09-17	2.500	2.600	2.200	2.400	2.400	7,010,272
2026-09-16	2.550	2.700	2.400	2.490	2.490	3,631,648
2026-09-15	2.700	2.700	2.400	2.550	2.550	2,879,085
2026-09-14	2.750	2.800	2.625	2.700	2.700	7,211,103
2026-09-11	2.500	2.800	2.400	2.750	2.750	5,268,651
2026-09-10	2.600	2.700	2.400	2.600	2.600	9,068,814
2026-09-09	3.050	3.400	2.400	2.700	2.700	30,462,483
2026-09-08	2.200	3.200	2.200	2.950	2.950	28,915,166
2026-09-07	2.300	2.500	2.100	2.250	2.250	11,119,736
2026-09-04	1.750	2.500	1.715	2.250	2.250	26,658,362
2026-09-03	1.750	1.800	1.700	1.750	1.750	1,852,584
2026-09-02	1.825	1.900	1.700	1.725	1.725	7,878,542
2026-09-01	1.700	1.900	1.665	1.895	1.895	27,680,871
2026-08-28	1.600	1.750	1.500	1.700	1.700	15,436,036
2026-08-27	1.300	1.650	1.300	1.600	1.600	44,694,937
2026-08-26	1.275	1.300	1.205	1.225	1.225	2,918,530
2026-08-25	1.325	1.350	1.250	1.275	1.275	7,244,799
2026-08-24	1.300	1.350	1.250	1.325	1.325	2,488,280
2026-08-21	1.350	1.350	1.250	1.300	1.300	2,628,842
2026-08-20	1.375	1.400	1.250	1.350	1.350	14,227,264
2026-08-19	1.425	1.500	1.350	1.400	1.400	5,682,572
2026-08-18	1.325	1.450	1.300	1.425	1.425	14,565,069
2026-08-17	1.300	1.450	1.200	1.325	1.325	20,335,412
2026-08-14	1.200	1.350	1.100	1.330	1.330	22,817,300
2026-08-13	1.250	1.300	1.100	1.240	1.240	17,387,168
2026-08-12	1.325	1.500	1.100	1.250	1.250	69,580,473
2026-08-11	0.825	1.500	0.750	1.325	1.325	142,139,359
2026-08-10	0.850	1.000	0.800	0.825	0.825	85,118,508
2026-08-07	0.625	0.650	0.625	0.625	0.625	882,591
2026-08-06	0.625	0.650	0.624	0.625	0.625	79,161
2026-08-05	0.625	0.625	0.615	0.625	0.625	10,000
2026-08-04	0.650	0.700	0.600	0.625	0.625	446,329
2026-08-03	0.650	0.700	0.650	0.650	0.650	6,948
2026-07-31	0.650	0.650	0.622	0.650	0.650	191,876
2026-07-30	0.655	0.655	0.620	0.650	0.650	399,113
2026-07-29	0.675	0.700	0.650	0.675	0.675	23,669
2026-07-28	0.675	0.675	0.650	0.675	0.675	154

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.