Thruvision Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.900	1.000	0.890	0.950	0.950	1,470,367
2026-02-02	0.900	1.000	0.800	0.950	0.950	223,867
2026-01-30	0.900	0.925	0.800	0.900	0.900	1,802,815
2026-01-29	0.950	1.000	0.800	0.900	0.900	2,495,152
2026-01-28	0.950	1.000	0.900	0.950	0.950	395,744
2026-01-27	0.950	1.000	0.900	0.950	0.950	60,381
2026-01-26	0.950	0.950	0.900	0.950	0.950	566,241
2026-01-23	0.950	1.000	0.900	0.950	0.950	1,443,240
2026-01-22	1.050	1.100	0.920	0.950	0.950	2,937,599
2026-01-21	1.050	1.068	1.000	1.050	1.050	1,549,734
2026-01-20	1.050	1.200	0.950	1.050	1.050	4,718,878
2026-01-19	0.950	1.000	0.900	0.950	0.950	543,922
2026-01-16	0.950	1.000	0.900	0.950	0.950	393,058
2026-01-15	1.025	1.100	0.900	0.950	0.950	650,905
2026-01-14	1.025	1.075	0.950	0.950	0.950	714,260
2026-01-13	1.100	1.200	0.960	1.025	1.025	1,864,086
2026-01-12	0.950	1.200	0.950	1.100	1.100	4,276,877
2026-01-09	0.975	1.000	0.900	0.950	0.950	5,853,431
2026-01-08	0.950	1.000	0.940	0.975	0.975	771,673
2026-01-07	0.950	0.964	0.940	0.950	0.950	608,672
2026-01-06	0.950	0.963	0.915	0.950	0.950	3,608,262
2026-01-05	0.950	0.964	0.935	0.950	0.950	1,331,587
2026-01-02	0.950	1.000	0.900	0.950	0.950	1,266,335
2025-12-31	0.950	0.955	0.900	0.950	0.950	8,579,595
2025-12-30	0.950	1.000	0.900	0.950	0.950	4,085,318
2025-12-29	0.950	1.000	0.900	0.950	0.950	75,485
2025-12-24	0.950	1.000	0.900	0.950	0.950	602,438
2025-12-23	0.950	1.000	0.900	0.950	0.950	210,853
2025-12-22	0.950	1.000	0.900	0.950	0.950	1,048,645
2025-12-19	0.900	1.000	0.800	0.950	0.950	7,440,880
2025-12-18	0.900	1.000	0.800	0.900	0.900	1,116,795
2025-12-17	0.800	0.930	0.700	0.900	0.900	3,882,938
2025-12-16	0.800	0.847	0.700	0.800	0.800	304,648
2025-12-15	0.900	0.900	0.800	0.800	0.800	4,816,198
2025-12-12	0.900	1.000	0.825	0.900	0.900	700,642
2025-12-11	0.900	0.900	0.820	0.900	0.900	892,215
2025-12-10	0.925	1.000	0.850	0.900	0.900	1,221,624
2025-12-09	0.950	1.000	0.850	0.925	0.925	2,919,093
2025-12-08	0.825	1.140	0.800	0.950	0.950	16,377,090
2025-12-05	0.675	0.750	0.600	0.725	0.725	3,439,589
2025-12-04	0.675	0.750	0.600	0.675	0.675	4,242,116
2025-12-03	0.600	0.750	0.500	0.675	0.675	23,216,977
2025-12-02	0.550	0.629	0.500	0.600	0.600	31,929,980
2025-12-01	0.550	0.575	0.525	0.550	0.550	5,773,592
2025-11-28	0.525	0.600	0.500	0.550	0.550	6,452,930
2025-11-27	0.550	0.560	0.500	0.525	0.525	29,185,012
2025-11-26	0.550	0.600	0.520	0.550	0.550	3,998,303
2025-11-25	0.825	0.850	0.500	0.550	0.550	21,403,141
2025-11-24	0.825	0.850	0.800	0.825	0.825	21,312
2025-11-21	0.825	0.833	0.800	0.825	0.825	2,060,060
2025-11-20	0.825	0.839	0.825	0.825	0.825	530,851
2025-11-19	0.825	0.850	0.800	0.825	0.825	2,536,223
2025-11-18	0.850	0.900	0.800	0.825	0.825	3,726,064
2025-11-17	0.875	0.900	0.800	0.850	0.850	1,177,932
2025-11-14	0.825	0.902	0.815	0.875	0.875	2,718,047
2025-11-13	0.850	0.890	0.800	0.825	0.825	901,763
2025-11-12	0.950	0.950	0.800	0.850	0.850	1,437,707
2025-11-11	0.950	1.000	0.800	0.950	0.950	11,690,240
2025-11-10	1.000	1.100	0.900	1.020	1.020	1,913,049
2025-11-07	1.000	1.050	1.000	1.000	1.000	20,000

← NewerPage 4 of 5 · 254 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.