Trufin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 86.000 | 86.000 | 85.500 | 86.000 | 59.567 | 68,812 |
| 2024-06-05 | 85.000 | 86.900 | 85.000 | 86.000 | 59.567 | 519,858 |
| 2024-06-04 | 84.500 | 86.000 | 84.500 | 84.500 | 58.528 | 3,649 |
| 2024-06-03 | 84.500 | 86.000 | 84.500 | 84.500 | 58.528 | 138,601 |
| 2024-05-31 | 84.500 | 85.500 | 84.500 | 84.500 | 58.528 | 111,420 |
| 2024-05-30 | 84.500 | 86.000 | 84.500 | 84.500 | 58.528 | 12,466 |
| 2024-05-29 | 84.500 | 86.000 | 84.500 | 84.500 | 58.528 | 39,954 |
| 2024-05-28 | 83.500 | 85.998 | 83.500 | 84.500 | 58.528 | 628,202 |
| 2024-05-24 | 83.000 | 83.000 | 82.520 | 83.000 | 57.489 | 55,855 |
| 2024-05-23 | 83.000 | 84.000 | 82.500 | 83.000 | 57.489 | 107,711 |
| 2024-05-22 | 82.000 | 84.000 | 82.000 | 83.000 | 57.489 | 105,037 |
| 2024-05-21 | 82.500 | 82.750 | 79.000 | 81.000 | 56.104 | 342,833 |
| 2024-05-20 | 82.000 | 84.000 | 80.000 | 81.500 | 56.450 | 94,642 |
| 2024-05-17 | 80.000 | 81.500 | 79.625 | 80.000 | 55.411 | 65,387 |
| 2024-05-16 | 80.000 | 82.000 | 78.000 | 78.000 | 54.026 | 36,368 |
| 2024-05-15 | 80.000 | 80.400 | 78.000 | 80.000 | 55.411 | 185,260 |
| 2024-05-14 | 78.500 | 81.400 | 75.500 | 80.000 | 55.411 | 121,412 |
| 2024-05-13 | 77.000 | 82.000 | 76.200 | 77.000 | 53.334 | 405,445 |
| 2024-05-10 | 73.000 | 75.000 | 72.360 | 73.500 | 50.909 | 63,578 |
| 2024-05-09 | 73.000 | 73.450 | 72.000 | 73.000 | 50.563 | 160,819 |
| 2024-05-08 | 73.500 | 75.000 | 71.500 | 72.500 | 50.217 | 366,828 |
| 2024-05-07 | 71.500 | 74.000 | 71.000 | 73.000 | 50.563 | 379,707 |
| 2024-05-03 | 71.500 | 72.000 | 71.000 | 71.500 | 49.524 | 13,091 |
| 2024-05-02 | 69.500 | 72.000 | 69.000 | 71.000 | 49.178 | 1,721,970 |
| 2024-05-01 | 68.500 | 70.000 | 68.000 | 70.000 | 48.485 | 38,117 |
| 2024-04-30 | 68.500 | 68.500 | 68.000 | 68.500 | 47.446 | 212 |
| 2024-04-29 | 68.500 | 69.000 | 68.000 | 68.500 | 47.446 | 124,198 |
| 2024-04-26 | 68.000 | 69.440 | 65.500 | 69.000 | 47.792 | 399,458 |
| 2024-04-25 | 66.500 | 66.500 | 66.500 | 66.500 | 46.061 | 1 |
| 2024-04-24 | 68.000 | 68.000 | 68.000 | 68.000 | 47.100 | 3,153 |
| 2024-04-23 | 68.000 | 68.000 | 67.000 | 68.000 | 47.100 | 250,561 |
| 2024-04-22 | 69.000 | 69.240 | 66.000 | 66.500 | 46.061 | 134,029 |
| 2024-04-19 | 69.000 | 69.800 | 68.000 | 69.000 | 47.792 | 259,499 |
| 2024-04-18 | 69.000 | 69.800 | 68.500 | 69.000 | 47.792 | 50,884 |
| 2024-04-17 | 69.150 | 69.150 | 68.000 | 69.000 | 47.792 | 188,099 |
| 2024-04-16 | 71.000 | 71.000 | 69.000 | 71.000 | 49.178 | 1,000 |
| 2024-04-15 | 71.000 | 71.200 | 67.500 | 71.000 | 49.178 | 95,401 |
| 2024-04-12 | 71.000 | 71.000 | 69.500 | 71.000 | 49.178 | 46,544 |
| 2024-04-11 | 71.000 | 72.000 | 68.500 | 71.000 | 49.178 | 60,774 |
| 2024-04-10 | 71.000 | 71.000 | 70.000 | 71.000 | 49.178 | 77,573 |
| 2024-04-09 | 71.000 | 71.000 | 70.000 | 71.000 | 49.178 | 75,046 |
| 2024-04-08 | 71.000 | 71.000 | 70.285 | 71.000 | 49.178 | 4,000 |
| 2024-04-05 | 71.000 | 71.300 | 70.000 | 71.000 | 49.178 | 125,108 |
| 2024-04-04 | 71.000 | 72.000 | 70.255 | 71.000 | 49.178 | 11,792 |
| 2024-04-03 | 71.000 | 71.400 | 70.000 | 71.000 | 49.178 | 359,900 |
| 2024-04-02 | 69.000 | 73.000 | 69.000 | 71.000 | 49.178 | 272,630 |
| 2024-03-28 | 69.000 | 70.000 | 68.000 | 69.000 | 47.792 | 41,895 |
| 2024-03-27 | 68.700 | 68.700 | 68.000 | 68.500 | 47.446 | 27,664 |
| 2024-03-26 | 71.500 | 72.000 | 66.587 | 69.000 | 47.792 | 281,431 |
| 2024-03-25 | 68.000 | 70.000 | 67.000 | 69.000 | 47.792 | 251,925 |
| 2024-03-22 | 66.500 | 71.000 | 64.000 | 65.500 | 45.368 | 85,820 |
| 2024-03-21 | 67.000 | 69.000 | 65.125 | 69.000 | 47.792 | 67,883 |
| 2024-03-20 | 65.880 | 69.000 | 65.880 | 69.000 | 47.792 | 16,442 |
| 2024-03-19 | 63.990 | 65.000 | 63.990 | 64.500 | 44.676 | 150,485 |
| 2024-03-18 | 62.000 | 65.000 | 62.000 | 65.000 | 45.022 | 246,079 |
| 2024-03-15 | 60.500 | 61.000 | 60.000 | 60.500 | 41.905 | 21,878 |
| 2024-03-14 | 59.000 | 62.000 | 58.000 | 60.500 | 41.905 | 156,548 |
| 2024-03-13 | 57.000 | 59.000 | 56.500 | 59.000 | 40.866 | 191,266 |
| 2024-03-12 | 55.000 | 58.000 | 54.650 | 57.000 | 39.481 | 381,512 |
| 2024-03-11 | 55.000 | 55.500 | 54.900 | 55.000 | 38.095 | 374,143 |
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.