Trufin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 45.000 | 46.000 | 42.000 | 45.000 | 31.169 | 606,801 |
| 2024-08-29 | 44.500 | 46.000 | 44.100 | 44.800 | 31.030 | 81,097 |
| 2024-08-28 | 45.000 | 45.000 | 42.000 | 44.500 | 30.823 | 663,072 |
| 2024-08-27 | 45.000 | 46.000 | 44.000 | 45.000 | 31.169 | 55,766 |
| 2024-08-23 | 45.500 | 46.000 | 44.000 | 45.000 | 31.169 | 275,240 |
| 2024-08-22 | 45.500 | 45.500 | 44.000 | 45.500 | 31.515 | 179,674 |
| 2024-08-21 | 45.500 | 46.000 | 45.000 | 45.500 | 31.515 | 179,089 |
| 2024-08-20 | 47.500 | 48.000 | 44.000 | 45.500 | 31.515 | 125,296 |
| 2024-08-19 | 47.500 | 48.000 | 47.000 | 47.500 | 32.901 | 4,580 |
| 2024-08-16 | 47.500 | 48.000 | 47.000 | 47.500 | 32.901 | 56,536 |
| 2024-08-15 | 47.500 | 47.740 | 47.010 | 47.500 | 32.901 | 9,663 |
| 2024-08-14 | 47.500 | 47.500 | 47.000 | 47.500 | 32.901 | 12,838 |
| 2024-08-13 | 48.500 | 49.000 | 47.000 | 47.500 | 32.901 | 65,113 |
| 2024-08-12 | 48.500 | 48.500 | 48.000 | 48.500 | 33.593 | 7,612 |
| 2024-08-09 | 48.500 | 48.500 | 48.000 | 48.500 | 33.593 | 48,750 |
| 2024-08-08 | 48.500 | 48.591 | 48.000 | 48.500 | 33.593 | 79,305 |
| 2024-08-07 | 48.000 | 49.000 | 47.500 | 48.500 | 33.593 | 139,442 |
| 2024-08-06 | 47.500 | 48.000 | 47.000 | 47.500 | 32.901 | 43,553 |
| 2024-08-05 | 49.500 | 50.000 | 46.000 | 47.500 | 32.901 | 112,695 |
| 2024-08-02 | 49.500 | 49.500 | 49.000 | 49.500 | 34.286 | 32,983 |
| 2024-08-01 | 49.610 | 49.610 | 49.000 | 49.500 | 34.286 | 99,973 |
| 2024-07-31 | 50.000 | 51.000 | 49.000 | 50.000 | 34.632 | 15,601 |
| 2024-07-30 | 50.000 | 50.000 | 49.000 | 50.000 | 34.632 | 49,601 |
| 2024-07-29 | 50.000 | 51.000 | 49.000 | 50.000 | 34.632 | 81,668 |
| 2024-07-26 | 50.500 | 50.500 | 49.000 | 50.000 | 34.632 | 101,239 |
| 2024-07-25 | 50.500 | 51.000 | 49.000 | 50.500 | 34.979 | 275,110 |
| 2024-07-24 | 50.500 | 51.000 | 49.686 | 49.800 | 34.494 | 283,032 |
| 2024-07-23 | 50.500 | 50.500 | 50.000 | 50.500 | 34.979 | 129,239 |
| 2024-07-22 | 50.500 | 50.500 | 50.000 | 50.500 | 34.979 | 16,321 |
| 2024-07-19 | 51.000 | 52.000 | 50.000 | 50.000 | 34.632 | 82,856 |
| 2024-07-18 | 49.500 | 52.000 | 49.000 | 50.500 | 34.979 | 1,009,777 |
| 2024-07-17 | 49.500 | 50.000 | 48.000 | 50.000 | 34.632 | 381,757 |
| 2024-07-16 | 63.000 | 64.000 | 49.000 | 49.600 | 34.355 | 4,330,407 |
| 2024-07-15 | 76.000 | 76.780 | 76.000 | 76.000 | 52.641 | 11,678 |
| 2024-07-12 | 76.500 | 77.450 | 75.000 | 76.000 | 52.641 | 114,663 |
| 2024-07-11 | 76.500 | 77.500 | 76.250 | 76.500 | 52.987 | 7,981 |
| 2024-07-10 | 76.000 | 78.000 | 75.000 | 76.500 | 52.987 | 28,110 |
| 2024-07-09 | 76.000 | 77.000 | 73.500 | 76.000 | 52.641 | 68,966 |
| 2024-07-08 | 76.000 | 76.000 | 75.700 | 76.000 | 52.641 | 1,333 |
| 2024-07-05 | 76.000 | 76.700 | 76.000 | 76.000 | 52.641 | 2,763 |
| 2024-07-04 | 76.000 | 76.780 | 75.000 | 76.000 | 52.641 | 39,351 |
| 2024-07-03 | 76.000 | 76.780 | 75.000 | 76.000 | 52.641 | 40,072 |
| 2024-07-02 | 79.000 | 79.000 | 75.000 | 76.000 | 52.641 | 63,281 |
| 2024-07-01 | 81.000 | 81.500 | 78.000 | 79.000 | 54.719 | 46,322 |
| 2024-06-28 | 82.000 | 83.000 | 78.750 | 80.000 | 55.411 | 108,455 |
| 2024-06-27 | 83.500 | 85.860 | 81.450 | 82.000 | 56.797 | 129,175 |
| 2024-06-26 | 81.500 | 82.000 | 81.000 | 81.500 | 56.450 | 177,214 |
| 2024-06-25 | 81.500 | 82.000 | 81.500 | 81.500 | 56.450 | 3,364 |
| 2024-06-24 | 81.500 | 81.800 | 81.150 | 81.500 | 56.450 | 26,137 |
| 2024-06-21 | 82.000 | 83.000 | 81.500 | 81.500 | 56.450 | 52 |
| 2024-06-20 | 82.000 | 82.480 | 81.325 | 82.000 | 56.797 | 26,480 |
| 2024-06-19 | 82.000 | 82.700 | 81.000 | 82.000 | 56.797 | 48,795 |
| 2024-06-18 | 82.000 | 83.000 | 82.000 | 82.000 | 56.797 | 540 |
| 2024-06-17 | 82.000 | 82.700 | 81.000 | 81.500 | 56.450 | 187,400 |
| 2024-06-14 | 85.500 | 86.000 | 81.000 | 81.000 | 56.104 | 103,428 |
| 2024-06-13 | 85.500 | 86.000 | 84.500 | 85.500 | 59.221 | 4,463 |
| 2024-06-12 | 85.500 | 86.000 | 85.000 | 85.500 | 59.221 | 17,755 |
| 2024-06-11 | 85.500 | 86.000 | 85.000 | 85.500 | 59.221 | 21,167 |
| 2024-06-10 | 85.500 | 85.500 | 85.000 | 85.500 | 59.221 | 1,381 |
| 2024-06-07 | 85.650 | 85.650 | 85.000 | 85.500 | 59.221 | 39,125 |
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.