Trufin PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	100.00	101.00	99.700	100.00	100.00	7,201
2026-10-16	100.00	100.00	99.000	100.00	100.00	115,637
2026-10-15	100.00	100.22	99.000	100.00	100.00	241,550
2026-10-14	100.00	100.20	99.600	100.00	100.00	72,477
2026-10-13	100.00	101.00	99.700	100.00	100.00	2,072
2026-10-12	100.00	101.00	99.650	100.00	100.00	50,033
2026-10-09	100.00	101.00	99.600	100.00	100.00	55,086
2026-10-08	101.50	102.00	99.200	100.00	100.00	123,793
2026-10-07	101.50	101.50	100.26	101.50	101.50	16,013
2026-10-06	101.50	103.00	100.00	101.50	101.50	20,922
2026-10-05	101.50	101.50	100.00	101.50	101.50	43,996
2026-10-02	101.50	103.00	100.00	100.00	100.00	263,181
2026-10-01	100.00	103.00	99.000	101.50	101.50	202,856
2026-09-30	99.500	102.00	98.000	100.00	100.00	817,013
2026-09-29	99.500	100.97	98.000	98.000	98.000	35,594
2026-09-28	98.000	100.00	97.000	99.500	99.500	340,815
2026-09-25	98.500	100.00	97.000	98.000	98.000	556,897
2026-09-24	98.000	100.00	96.000	98.500	98.500	95,436
2026-09-23	100.50	101.00	95.000	97.000	97.000	200,325
2026-09-22	99.000	101.00	97.000	100.00	100.00	397,978
2026-09-21	95.500	99.900	95.000	99.400	99.400	286,298
2026-09-18	93.500	96.000	92.000	95.400	95.400	167,086
2026-09-17	93.000	95.000	91.000	93.500	93.500	205,501
2026-09-16	93.000	93.000	91.000	93.000	93.000	3,867
2026-09-15	94.000	96.000	91.000	91.500	91.500	155,619
2026-09-14	91.500	93.750	90.000	92.000	92.000	231,388
2026-09-11	91.500	91.500	90.000	91.500	91.500	50,033
2026-09-10	91.500	93.000	90.000	91.500	91.500	225,494
2026-09-09	91.500	91.650	91.195	91.500	91.500	56,395
2026-09-08	91.500	93.000	91.055	91.500	91.500	34,283
2026-09-07	92.000	93.000	90.000	91.500	91.500	93,119
2026-09-04	92.000	92.000	91.000	91.000	91.000	46,773
2026-09-03	92.000	92.500	91.000	92.000	92.000	69,613
2026-09-02	94.225	94.225	90.000	92.000	92.000	550,060
2026-09-01	97.500	99.000	94.500	94.500	94.500	208,306
2026-08-28	98.500	99.330	96.000	97.500	97.500	120,034
2026-08-27	99.000	99.000	98.000	98.500	98.500	45,492
2026-08-26	100.20	101.00	98.365	99.000	99.000	50,129
2026-08-25	102.50	103.00	99.400	100.20	100.20	13,220
2026-08-24	102.50	102.90	100.00	102.50	102.50	58,488
2026-08-21	102.50	102.98	100.25	102.50	102.50	132,607
2026-08-20	102.50	105.00	100.00	102.50	102.50	48,052
2026-08-19	102.50	110.00	100.00	102.50	102.50	41,505
2026-08-18	103.50	105.00	100.00	102.50	102.50	34,509
2026-08-17	100.50	105.00	99.000	103.50	103.50	114,147
2026-08-14	100.50	101.25	99.000	100.50	100.50	25,064
2026-08-13	100.00	102.00	99.000	102.00	102.00	83,682
2026-08-12	99.500	102.00	97.000	100.00	100.00	142,084
2026-08-11	102.50	105.00	97.000	99.500	99.500	461,288
2026-08-10	100.50	105.00	100.00	102.50	102.50	383,765
2026-08-07	99.500	102.00	98.000	100.00	100.00	515,913
2026-08-06	97.500	102.00	95.000	100.00	100.00	2,129,072
2026-08-05	139.00	141.00	138.00	140.00	96.970	510,281
2026-08-04	139.50	141.00	137.00	138.50	95.931	395,050
2026-08-03	138.00	141.00	137.11	138.00	95.585	324,795
2026-07-31	140.50	141.00	136.00	136.00	94.199	242,726
2026-07-30	141.00	142.00	140.00	140.50	97.316	334,608
2026-07-29	141.50	142.00	139.00	141.00	97.663	40,762,988
2026-07-28	135.50	142.00	133.00	141.00	97.663	268,466
2026-07-27	134.50	136.00	133.00	135.50	93.853	95,298

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.4303 GBP

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