Trufin PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	48.500	48.500	48.000	48.500	33.593	4,186
2023-12-11	48.500	48.500	48.000	48.500	33.593	4,877
2023-12-08	49.000	49.000	47.000	48.500	33.593	20,472
2023-12-07	49.000	49.000	48.000	49.000	33.940	1,000
2023-12-06	49.000	49.000	48.000	49.000	33.940	10,290
2023-12-05	49.000	49.000	48.300	49.000	33.940	597
2023-12-04	49.000	49.000	48.000	49.000	33.940	20,720
2023-12-01	49.000	50.000	48.000	49.000	33.940	6,981
2023-11-30	49.000	50.000	48.000	49.000	33.940	83,795
2023-11-29	51.000	52.000	47.000	49.000	33.940	199,729
2023-11-28	51.000	51.000	49.100	51.000	35.325	42,066
2023-11-27	55.500	58.000	50.000	50.000	34.632	49,787
2023-11-24	55.500	58.000	53.000	55.500	38.442	57,384
2023-11-23	55.500	55.600	53.000	55.500	38.442	76,640
2023-11-22	54.000	55.000	51.000	51.000	35.325	10,524
2023-11-21	56.500	57.000	54.000	55.500	38.442	19,626
2023-11-20	56.500	56.700	56.000	56.500	39.134	50,000
2023-11-17	56.500	58.000	56.500	56.500	39.134	3
2023-11-16	56.500	56.500	55.000	56.500	39.134	7,000
2023-11-15	56.500	56.500	54.000	56.500	39.134	32,341
2023-11-14	56.500	56.500	55.000	56.500	39.134	7,634
2023-11-13	56.500	56.500	55.000	56.500	39.134	28,055
2023-11-10	56.500	58.000	53.500	56.500	39.134	20,949
2023-11-09	56.500	58.000	55.000	56.500	39.134	21,642
2023-11-08	56.500	56.500	55.000	56.500	39.134	20,752
2023-11-07	56.500	56.500	55.000	56.500	39.134	5,303
2023-11-06	56.500	56.500	55.000	56.500	39.134	19,757
2023-11-03	56.500	58.000	55.000	56.500	39.134	13,540
2023-11-01	56.500	56.500	55.000	56.500	39.134	10,000
2023-10-31	56.500	56.500	55.000	56.500	39.134	11,660
2023-10-30	56.500	56.500	55.000	56.500	39.134	1,455
2023-10-26	56.500	56.500	55.000	56.500	39.134	3,410
2023-10-25	56.500	56.500	55.000	56.500	39.134	9,679
2023-10-24	56.500	56.500	54.000	56.500	39.134	9,915
2023-10-23	56.500	56.750	55.000	56.500	39.134	49,099
2023-10-20	57.500	58.000	55.000	56.500	39.134	10,346
2023-10-19	57.500	57.500	55.000	57.500	39.827	67,272
2023-10-18	57.500	57.500	55.000	57.500	39.827	2,576
2023-10-17	57.500	57.500	56.000	57.500	39.827	871
2023-10-16	60.500	62.000	45.000	57.500	39.827	2,983,207
2023-10-13	60.500	60.500	59.000	60.500	41.905	5,971
2023-10-12	60.500	60.500	59.000	60.500	41.905	38,471
2023-10-11	61.000	61.000	60.000	61.000	42.251	10,859
2023-10-10	61.000	61.000	60.000	61.000	42.251	4,282
2023-10-09	61.500	61.600	60.100	61.000	42.251	43,281
2023-10-06	61.500	62.000	61.000	61.500	42.598	40,012
2023-10-05	61.500	61.500	60.000	61.500	42.598	23,429
2023-10-04	63.500	65.000	61.000	63.000	43.637	16,519
2023-10-03	63.500	63.500	62.000	63.500	43.983	605,500
2023-10-02	63.500	63.500	62.000	63.500	43.983	4,767
2023-09-29	63.500	63.500	62.000	63.500	43.983	1,000
2023-09-28	62.500	62.500	62.000	62.500	43.290	308
2023-09-27	62.500	63.000	57.155	62.500	43.290	12,345
2023-09-26	63.000	63.000	61.000	62.500	43.290	8,768
2023-09-25	63.500	65.000	63.500	63.500	43.983	10
2023-09-22	63.500	63.500	62.000	63.500	43.983	4,341
2023-09-21	63.500	63.500	62.000	63.500	43.983	3,761
2023-09-20	64.000	64.000	62.000	62.000	42.944	73,166
2023-09-19	65.500	65.500	62.055	65.500	45.368	2,511
2023-09-18	65.500	65.500	64.000	65.500	45.368	26,000

← NewerPage 13 of 21 · 1,245 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.