Thruvision Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.050	1.100	0.980	1.050	1.050	766,806
2025-11-05	1.050	1.100	1.000	1.050	1.050	372,301
2025-11-04	1.050	1.100	1.050	1.050	1.050	23,387
2025-11-03	1.050	1.100	1.050	1.050	1.050	181,365
2025-10-31	1.050	1.100	1.000	1.050	1.050	611,303
2025-10-30	1.050	1.055	1.050	1.050	1.050	19,144
2025-10-29	1.050	1.065	1.000	1.050	1.050	594,517
2025-10-28	1.050	1.100	0.980	1.050	1.050	548,962
2025-10-27	1.050	1.080	0.980	0.990	0.990	3,737,397
2025-10-24	1.100	1.168	1.000	1.050	1.050	2,802,768
2025-10-23	1.100	1.200	1.030	1.100	1.100	1,701,975
2025-10-22	1.150	1.200	1.020	1.100	1.100	1,126,728
2025-10-21	1.150	1.155	1.150	1.150	1.150	355,386
2025-10-20	1.225	1.250	1.100	1.150	1.150	4,508,168
2025-10-17	1.250	1.300	1.180	1.300	1.300	5,168,829
2025-10-16	1.250	1.300	1.200	1.250	1.250	1,873,163
2025-10-15	1.300	1.400	1.200	1.250	1.250	3,921,201
2025-10-14	1.300	1.400	1.200	1.300	1.300	719,122
2025-10-13	1.300	1.400	1.300	1.300	1.300	1,779,021
2025-10-10	1.300	1.308	1.200	1.300	1.300	338,403
2025-10-09	1.300	1.300	1.286	1.300	1.300	354,697
2025-10-08	1.300	1.400	1.225	1.300	1.300	1,864,117
2025-10-07	1.400	1.400	1.261	1.300	1.300	2,185,572
2025-10-06	1.400	1.500	1.300	1.400	1.400	2,321,436
2025-10-03	1.400	1.460	1.325	1.400	1.400	1,544,747
2025-10-02	1.300	1.500	1.250	1.400	1.400	5,363,555
2025-10-01	1.400	1.400	1.250	1.350	1.350	1,872,791
2025-09-30	1.400	1.500	1.300	1.400	1.400	463,401
2025-09-29	1.300	1.500	1.200	1.400	1.400	4,299,410
2025-09-26	1.300	1.500	1.200	1.300	1.300	9,185,479
2025-09-25	1.350	1.400	1.226	1.300	1.300	4,282,316
2025-09-24	1.350	1.390	1.350	1.350	1.350	105,000
2025-09-23	1.400	1.400	1.300	1.350	1.350	2,880,591
2025-09-22	1.350	1.400	1.300	1.400	1.400	2,648,772
2025-09-19	1.450	1.500	1.200	1.370	1.370	21,917,003
2025-09-18	1.700	1.700	1.650	1.700	1.700	2,336,013
2025-09-17	1.700	1.700	1.638	1.700	1.700	2,864,853
2025-09-16	1.700	1.800	1.600	1.700	1.700	2,312,979
2025-09-15	1.700	1.800	1.600	1.700	1.700	4,531,546
2025-09-12	1.700	1.800	1.600	1.700	1.700	757,789
2025-09-11	1.700	1.800	1.625	1.700	1.700	2,078,195
2025-09-10	1.750	1.830	1.600	1.700	1.700	823,930
2025-09-09	1.700	1.900	1.700	1.750	1.750	2,865,518
2025-09-08	1.600	1.800	1.525	1.700	1.700	2,751,608
2025-09-05	1.650	1.700	1.525	1.600	1.600	1,172,468
2025-09-04	1.700	1.730	1.560	1.650	1.650	941,724
2025-09-03	1.800	1.900	1.600	1.700	1.700	1,339,737
2025-09-02	1.900	1.925	1.700	1.800	1.800	2,558,343
2025-09-01	1.650	2.000	1.630	1.900	1.900	7,909,882
2025-08-29	1.550	1.700	1.500	1.650	1.650	3,203,576
2025-08-28	1.600	1.700	1.500	1.550	1.550	941,779
2025-08-27	1.600	1.700	1.525	1.600	1.600	1,131,365
2025-08-26	1.600	1.625	1.500	1.600	1.600	915,019
2025-08-22	1.700	1.800	1.540	1.600	1.600	2,668,171
2025-08-21	1.700	1.800	1.630	1.700	1.700	1,029,875
2025-08-20	1.700	1.820	1.600	1.820	1.820	2,745,124
2025-08-19	1.775	1.850	1.630	1.700	1.700	2,044,012
2025-08-18	1.500	1.850	1.470	1.775	1.775	8,104,531
2025-08-15	1.450	1.590	1.400	1.500	1.500	3,417,091
2025-08-14	1.450	1.500	1.400	1.450	1.450	1,092,857

← NewerPage 5 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.