Thruvision Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.450 | 1.650 | 1.400 | 1.450 | 1.450 | 2,334,443 |
| 2025-08-12 | 1.450 | 1.500 | 1.405 | 1.450 | 1.450 | 637,241 |
| 2025-08-11 | 1.600 | 1.700 | 1.400 | 1.450 | 1.450 | 3,367,002 |
| 2025-08-08 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 1,892,939 |
| 2025-08-07 | 1.600 | 1.652 | 1.500 | 1.600 | 1.600 | 1,969,231 |
| 2025-08-06 | 1.650 | 1.700 | 1.500 | 1.600 | 1.600 | 3,151,860 |
| 2025-08-05 | 1.700 | 1.800 | 1.600 | 1.650 | 1.650 | 3,797,725 |
| 2025-08-04 | 1.650 | 1.800 | 1.500 | 1.700 | 1.700 | 4,431,802 |
| 2025-08-01 | 1.800 | 1.900 | 1.550 | 1.650 | 1.650 | 5,853,841 |
| 2025-07-31 | 1.425 | 2.000 | 1.405 | 1.800 | 1.800 | 31,617,888 |
| 2025-07-30 | 1.250 | 1.485 | 1.160 | 1.425 | 1.425 | 9,608,573 |
| 2025-07-29 | 1.325 | 1.350 | 1.200 | 1.250 | 1.250 | 2,212,601 |
| 2025-07-28 | 1.325 | 1.375 | 1.250 | 1.325 | 1.325 | 1,864,568 |
| 2025-07-25 | 1.325 | 1.370 | 1.298 | 1.325 | 1.325 | 1,520,551 |
| 2025-07-24 | 1.325 | 1.325 | 1.250 | 1.325 | 1.325 | 1,069,945 |
| 2025-07-23 | 1.325 | 1.400 | 1.250 | 1.325 | 1.325 | 1,113,941 |
| 2025-07-22 | 1.300 | 1.400 | 1.230 | 1.325 | 1.325 | 2,469,570 |
| 2025-07-21 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 4,844,633 |
| 2025-07-18 | 1.175 | 1.370 | 1.100 | 1.300 | 1.300 | 9,739,425 |
| 2025-07-17 | 1.225 | 1.300 | 1.100 | 1.175 | 1.175 | 1,831,759 |
| 2025-07-16 | 1.225 | 1.300 | 1.150 | 1.225 | 1.225 | 215,793 |
| 2025-07-15 | 1.250 | 1.330 | 1.100 | 1.225 | 1.225 | 2,322,976 |
| 2025-07-14 | 1.300 | 1.300 | 1.155 | 1.250 | 1.250 | 1,505,545 |
| 2025-07-11 | 1.350 | 1.430 | 1.200 | 1.300 | 1.300 | 635,481 |
| 2025-07-10 | 1.350 | 1.430 | 1.255 | 1.350 | 1.350 | 2,573,398 |
| 2025-07-09 | 1.250 | 1.395 | 1.200 | 1.350 | 1.350 | 7,505,980 |
| 2025-07-08 | 1.100 | 1.300 | 1.100 | 1.250 | 1.250 | 9,339,282 |
| 2025-07-07 | 1.225 | 1.400 | 1.000 | 1.075 | 1.075 | 14,757,300 |
| 2025-07-04 | 1.250 | 1.430 | 1.100 | 1.225 | 1.225 | 8,359,030 |
| 2025-07-03 | 1.450 | 1.700 | 1.300 | 1.400 | 1.400 | 2,163,605 |
| 2025-07-02 | 1.252 | 1.975 | 1.252 | 1.450 | 1.450 | 36,354,725 |
| 2025-07-01 | 0.900 | 1.000 | 0.800 | 0.900 | 0.900 | 3,244,424 |
| 2025-06-30 | 0.900 | 0.950 | 0.833 | 0.900 | 0.900 | 608,829 |
| 2025-06-27 | 0.900 | 1.000 | 0.830 | 0.900 | 0.900 | 32,691 |
| 2025-06-26 | 0.900 | 0.950 | 0.835 | 0.900 | 0.900 | 131,212 |
| 2025-06-25 | 0.850 | 1.000 | 0.800 | 0.900 | 0.900 | 1,188,983 |
| 2025-06-24 | 0.850 | 0.950 | 0.800 | 0.850 | 0.850 | 2,689,644 |
| 2025-06-23 | 0.650 | 0.900 | 0.500 | 0.850 | 0.850 | 5,807,877 |
| 2025-06-20 | 0.850 | 0.900 | 0.800 | 0.850 | 0.850 | 734,715 |
| 2025-06-19 | 1.000 | 1.000 | 0.841 | 0.850 | 0.850 | 4,221,685 |
| 2025-06-18 | 1.050 | 1.100 | 0.900 | 1.000 | 1.000 | 1,770,292 |
| 2025-06-17 | 1.150 | 1.200 | 1.003 | 1.050 | 1.050 | 1,052,269 |
| 2025-06-16 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 83 |
| 2025-06-13 | 1.150 | 1.150 | 1.135 | 1.150 | 1.150 | 11,621 |
| 2025-06-12 | 1.150 | 1.200 | 1.121 | 1.150 | 1.150 | 382,932 |
| 2025-06-11 | 1.175 | 1.250 | 1.100 | 1.150 | 1.150 | 177,554 |
| 2025-06-10 | 1.150 | 1.250 | 1.100 | 1.175 | 1.175 | 723,090 |
| 2025-06-09 | 1.390 | 1.390 | 1.150 | 1.150 | 1.150 | 1,040,117 |
| 2025-06-06 | 1.450 | 1.500 | 1.300 | 1.400 | 1.400 | 581,468 |
| 2025-06-05 | 1.450 | 1.520 | 1.450 | 1.450 | 1.450 | 6,454 |
| 2025-06-04 | 1.450 | 1.600 | 1.300 | 1.450 | 1.450 | 818,543 |
| 2025-06-03 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 140,819 |
| 2025-06-02 | 1.450 | 1.600 | 1.325 | 1.450 | 1.450 | 866,448 |
| 2025-05-30 | 1.350 | 1.600 | 1.300 | 1.450 | 1.450 | 3,929,261 |
| 2025-05-29 | 1.550 | 1.600 | 1.350 | 1.350 | 1.350 | 3,628,883 |
| 2025-05-28 | 1.600 | 1.600 | 1.500 | 1.550 | 1.550 | 832,346 |
| 2025-05-27 | 1.850 | 1.900 | 1.600 | 1.600 | 1.600 | 831,818 |
| 2025-05-23 | 1.850 | 1.850 | 1.838 | 1.850 | 1.850 | 156,862 |
| 2025-05-22 | 1.850 | 1.980 | 1.700 | 1.850 | 1.850 | 446,009 |
| 2025-05-21 | 1.900 | 2.000 | 1.700 | 1.800 | 1.800 | 2,957,376 |
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.