Trufin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 55.000 | 55.500 | 54.900 | 55.000 | 38.095 | 374,143 |
| 2024-03-08 | 55.000 | 55.000 | 54.155 | 55.000 | 38.095 | 15,368 |
| 2024-03-07 | 55.000 | 55.270 | 54.100 | 55.000 | 38.095 | 213,621 |
| 2024-03-06 | 55.500 | 55.700 | 55.000 | 55.000 | 38.095 | 259,573 |
| 2024-03-05 | 55.100 | 56.000 | 55.100 | 55.500 | 38.442 | 158,117 |
| 2024-03-04 | 52.000 | 56.000 | 52.000 | 55.000 | 38.095 | 667,193 |
| 2024-03-01 | 51.500 | 51.550 | 51.000 | 51.500 | 35.671 | 16,150 |
| 2024-02-29 | 51.500 | 52.000 | 50.000 | 51.500 | 35.671 | 517 |
| 2024-02-28 | 51.500 | 53.000 | 51.000 | 53.000 | 36.710 | 38,974 |
| 2024-02-27 | 51.000 | 51.500 | 51.000 | 51.500 | 35.671 | 116,680 |
| 2024-02-26 | 51.000 | 52.000 | 50.000 | 51.000 | 35.325 | 13,253 |
| 2024-02-23 | 51.000 | 51.440 | 50.300 | 51.000 | 35.325 | 20,668 |
| 2024-02-22 | 50.000 | 52.000 | 50.000 | 52.000 | 36.017 | 678,665 |
| 2024-02-21 | 48.900 | 48.900 | 48.000 | 48.000 | 33.247 | 72,699 |
| 2024-02-20 | 50.000 | 50.000 | 48.000 | 50.000 | 34.632 | 2,499 |
| 2024-02-16 | 50.000 | 50.000 | 48.000 | 50.000 | 34.632 | 80,000 |
| 2024-02-15 | 50.000 | 52.000 | 50.000 | 50.000 | 34.632 | 1 |
| 2024-02-14 | 50.000 | 50.000 | 48.000 | 50.000 | 34.632 | 21,310 |
| 2024-02-13 | 50.000 | 52.000 | 48.000 | 52.000 | 36.017 | 8,894 |
| 2024-02-12 | 50.000 | 50.000 | 48.000 | 50.000 | 34.632 | 10,247 |
| 2024-02-09 | 50.000 | 52.000 | 48.000 | 50.500 | 34.979 | 103,254 |
| 2024-02-08 | 49.500 | 51.000 | 48.000 | 50.000 | 34.632 | 62,040 |
| 2024-02-07 | 48.000 | 48.750 | 47.000 | 48.000 | 33.247 | 66,783 |
| 2024-02-06 | 48.500 | 49.000 | 48.000 | 48.000 | 33.247 | 207,594 |
| 2024-02-05 | 48.500 | 48.500 | 48.000 | 48.500 | 33.593 | 2,713 |
| 2024-02-02 | 48.500 | 48.500 | 48.000 | 48.500 | 33.593 | 8,917 |
| 2024-02-01 | 48.500 | 49.000 | 48.500 | 48.500 | 33.593 | 193 |
| 2024-01-31 | 49.000 | 50.000 | 48.000 | 50.000 | 34.632 | 31,304 |
| 2024-01-30 | 49.000 | 50.000 | 48.040 | 50.000 | 34.632 | 1,605 |
| 2024-01-29 | 49.000 | 49.000 | 49.000 | 49.000 | 33.940 | 4,820 |
| 2024-01-26 | 47.500 | 49.480 | 47.429 | 49.000 | 33.940 | 703,098 |
| 2024-01-25 | 47.500 | 48.000 | 47.255 | 47.500 | 32.901 | 15,980 |
| 2024-01-24 | 47.000 | 49.000 | 46.500 | 47.500 | 32.901 | 28,781 |
| 2024-01-23 | 45.000 | 48.000 | 44.000 | 47.000 | 32.554 | 395,792 |
| 2024-01-22 | 45.000 | 45.000 | 43.200 | 45.000 | 31.169 | 242,459 |
| 2024-01-19 | 45.000 | 45.000 | 44.000 | 45.000 | 31.169 | 119,853 |
| 2024-01-18 | 45.500 | 45.500 | 45.000 | 45.500 | 31.515 | 48,420 |
| 2024-01-17 | 46.000 | 46.000 | 43.000 | 46.000 | 31.862 | 31,089 |
| 2024-01-16 | 46.000 | 46.000 | 45.000 | 46.000 | 31.862 | 83 |
| 2024-01-15 | 46.500 | 47.000 | 45.200 | 46.000 | 31.862 | 28,631 |
| 2024-01-12 | 47.000 | 47.000 | 46.000 | 46.500 | 32.208 | 15,307 |
| 2024-01-11 | 48.500 | 49.800 | 47.000 | 48.500 | 33.593 | 8,237 |
| 2024-01-10 | 48.500 | 49.800 | 46.000 | 48.500 | 33.593 | 22,833 |
| 2024-01-09 | 48.500 | 48.500 | 47.000 | 48.500 | 33.593 | 12,470 |
| 2024-01-08 | 48.500 | 48.500 | 47.000 | 48.500 | 33.593 | 1,395 |
| 2024-01-05 | 48.500 | 50.000 | 46.000 | 48.500 | 33.593 | 138,048 |
| 2024-01-04 | 49.000 | 50.000 | 46.600 | 46.600 | 32.277 | 44,398 |
| 2024-01-03 | 50.000 | 50.000 | 48.260 | 50.000 | 34.632 | 8,891 |
| 2024-01-02 | 50.000 | 50.000 | 49.000 | 50.000 | 34.632 | 629 |
| 2023-12-29 | 48.500 | 50.000 | 48.000 | 50.000 | 34.632 | 68,189 |
| 2023-12-28 | 49.000 | 53.000 | 49.000 | 49.000 | 33.940 | 9 |
| 2023-12-27 | 49.000 | 49.000 | 49.000 | 49.000 | 33.940 | 2,031 |
| 2023-12-22 | 48.500 | 48.560 | 48.000 | 48.500 | 33.593 | 142,086 |
| 2023-12-21 | 48.500 | 53.000 | 48.000 | 53.000 | 36.710 | 10,175 |
| 2023-12-20 | 48.500 | 48.600 | 48.000 | 48.500 | 33.593 | 10,005 |
| 2023-12-19 | 48.500 | 48.500 | 47.000 | 48.500 | 33.593 | 30,109 |
| 2023-12-18 | 48.500 | 49.000 | 48.000 | 49.000 | 33.940 | 49,228 |
| 2023-12-15 | 48.500 | 49.000 | 45.000 | 48.500 | 33.593 | 2,433,512 |
| 2023-12-14 | 48.500 | 48.500 | 44.000 | 48.500 | 33.593 | 8,918 |
| 2023-12-13 | 48.500 | 48.500 | 48.123 | 48.500 | 33.593 | 2,000 |
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.