Thruvision Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1.900 | 2.000 | 1.810 | 2.000 | 2.000 | 430,737 |
| 2025-05-19 | 1.600 | 2.000 | 1.500 | 1.900 | 1.900 | 4,011,257 |
| 2025-05-16 | 1.700 | 1.800 | 1.500 | 1.600 | 1.600 | 289,700 |
| 2025-05-15 | 1.700 | 1.780 | 1.615 | 1.700 | 1.700 | 183,856 |
| 2025-05-14 | 1.760 | 1.760 | 1.600 | 1.700 | 1.700 | 1,324,982 |
| 2025-05-13 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 713,536 |
| 2025-05-12 | 1.750 | 1.900 | 1.700 | 1.800 | 1.800 | 1,091,042 |
| 2025-05-09 | 1.750 | 1.800 | 1.710 | 1.750 | 1.750 | 299,745 |
| 2025-05-08 | 1.650 | 1.790 | 1.600 | 1.750 | 1.750 | 521,439 |
| 2025-05-07 | 1.650 | 1.700 | 1.625 | 1.650 | 1.650 | 664,904 |
| 2025-05-06 | 1.750 | 1.800 | 1.600 | 1.650 | 1.650 | 600,456 |
| 2025-05-02 | 1.750 | 1.775 | 1.710 | 1.750 | 1.750 | 170,944 |
| 2025-05-01 | 1.800 | 1.800 | 1.700 | 1.750 | 1.750 | 1,893,265 |
| 2025-04-30 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 660,789 |
| 2025-04-29 | 1.700 | 1.900 | 1.700 | 1.750 | 1.750 | 1,487,023 |
| 2025-04-28 | 1.350 | 1.870 | 1.300 | 1.650 | 1.650 | 8,007,896 |
| 2025-04-25 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 2,891,540 |
| 2025-04-24 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 379,240 |
| 2025-04-23 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 1,845,579 |
| 2025-04-22 | 1.550 | 1.600 | 1.265 | 1.350 | 1.350 | 2,963,085 |
| 2025-04-17 | 1.600 | 1.800 | 1.400 | 1.550 | 1.550 | 3,361,252 |
| 2025-04-16 | 1.500 | 2.100 | 1.500 | 1.600 | 1.600 | 13,556,336 |
| 2025-04-15 | 1.400 | 1.600 | 1.200 | 1.500 | 1.500 | 4,108,201 |
| 2025-04-14 | 1.250 | 1.500 | 1.200 | 1.400 | 1.400 | 1,218,181 |
| 2025-04-11 | 1.250 | 1.380 | 1.000 | 1.250 | 1.250 | 2,400,671 |
| 2025-04-10 | 1.250 | 1.325 | 1.100 | 1.250 | 1.250 | 275,295 |
| 2025-04-09 | 1.400 | 1.400 | 1.160 | 1.250 | 1.250 | 4,383,010 |
| 2025-04-08 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 870,146 |
| 2025-04-07 | 1.450 | 1.495 | 1.400 | 1.450 | 1.450 | 211,670 |
| 2025-04-04 | 1.500 | 1.600 | 1.400 | 1.450 | 1.450 | 3,151,173 |
| 2025-04-03 | 1.500 | 1.600 | 1.460 | 1.500 | 1.500 | 116,652 |
| 2025-04-02 | 1.600 | 1.700 | 1.400 | 1.500 | 1.500 | 1,292,616 |
| 2025-04-01 | 1.450 | 1.680 | 1.400 | 1.600 | 1.600 | 3,516,530 |
| 2025-03-31 | 1.550 | 1.600 | 1.400 | 1.450 | 1.450 | 2,721,906 |
| 2025-03-28 | 1.700 | 1.700 | 1.400 | 1.550 | 1.550 | 5,977,314 |
| 2025-03-27 | 1.900 | 2.000 | 1.600 | 1.750 | 1.750 | 1,920,798 |
| 2025-03-26 | 2.100 | 2.200 | 1.800 | 1.900 | 1.900 | 1,909,043 |
| 2025-03-25 | 2.200 | 2.400 | 1.900 | 2.100 | 2.100 | 3,748,560 |
| 2025-03-24 | 1.800 | 2.400 | 1.628 | 2.200 | 2.200 | 9,349,268 |
| 2025-03-21 | 2.000 | 2.200 | 1.720 | 1.800 | 1.800 | 12,929,296 |
| 2025-03-20 | 2.000 | 2.500 | 1.620 | 2.000 | 2.000 | 19,932,751 |
| 2025-03-19 | 0.900 | 2.000 | 0.900 | 1.970 | 1.970 | 26,041,519 |
| 2025-03-18 | 0.800 | 1.000 | 0.700 | 0.900 | 0.900 | 3,715,610 |
| 2025-03-17 | 0.900 | 1.095 | 0.700 | 0.990 | 0.990 | 8,189,167 |
| 2025-03-14 | 0.650 | 1.100 | 0.600 | 0.900 | 0.900 | 10,744,297 |
| 2025-03-13 | 0.900 | 1.300 | 0.500 | 0.650 | 0.650 | 40,041,441 |
| 2025-03-12 | 1.600 | 1.700 | 0.700 | 0.850 | 0.850 | 10,767,033 |
| 2025-03-11 | 2.250 | 2.500 | 1.600 | 1.600 | 1.600 | 330,766 |
| 2025-03-10 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2025-03-07 | 2.250 | 2.500 | 2.100 | 2.250 | 2.250 | 20,500 |
| 2025-03-06 | 2.500 | 2.500 | 2.000 | 2.250 | 2.250 | 57,316 |
| 2025-03-05 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2025-03-04 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2025-03-03 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2025-02-28 | 2.750 | 2.750 | 2.700 | 2.750 | 2.750 | 25,000 |
| 2025-02-27 | 2.750 | 3.000 | 2.530 | 2.750 | 2.750 | 94,842 |
| 2025-02-26 | 2.750 | 2.750 | 2.675 | 2.750 | 2.750 | 127,924 |
| 2025-02-25 | 2.750 | 3.000 | 2.100 | 2.750 | 2.750 | 337,064 |
| 2025-02-24 | 2.750 | 2.750 | 2.525 | 2.750 | 2.750 | 69,426 |
| 2025-02-21 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
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.