Trufin PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	65.500	65.500	64.150	65.500	45.368	9,896
2023-09-14	65.500	67.000	64.150	65.500	45.368	12,098
2023-09-13	66.000	67.000	65.000	65.500	45.368	45,253
2023-09-12	66.000	66.000	63.000	66.000	45.714	11,452
2023-09-11	66.000	66.000	64.000	66.000	45.714	11,414
2023-09-08	67.500	68.000	65.000	67.500	46.753	2,022
2023-09-07	67.500	67.500	65.000	67.500	46.753	5,065
2023-09-06	67.500	67.500	65.000	67.500	46.753	2,363
2023-09-05	67.500	67.500	65.000	67.500	46.753	5,323
2023-09-04	67.500	70.000	67.500	67.500	46.753	35
2023-09-01	67.500	68.000	67.500	67.500	46.753	46,744
2023-08-31	67.500	67.500	65.100	67.500	46.753	787
2023-08-30	67.500	68.000	65.000	67.500	46.753	10,030
2023-08-29	67.500	70.000	65.500	67.500	46.753	61,164
2023-08-25	67.500	67.500	65.500	67.500	46.753	5,901
2023-08-24	67.500	70.000	65.250	67.500	46.753	3,775
2023-08-23	67.500	68.400	67.500	67.500	46.753	10
2023-08-21	67.500	67.500	66.000	67.500	46.753	29,906
2023-08-18	67.500	70.000	65.000	67.500	46.753	16,781
2023-08-17	67.500	67.500	65.000	67.500	46.753	10,475
2023-08-16	67.500	69.500	67.500	67.500	46.753	132
2023-08-15	67.500	67.500	65.000	67.500	46.753	155
2023-08-14	67.500	67.500	67.140	67.500	46.753	131
2023-08-11	67.500	67.500	67.140	67.500	46.753	1,645
2023-08-10	67.745	67.745	65.000	67.500	46.753	41,520
2023-08-09	68.000	68.000	66.100	68.000	47.100	1,201
2023-08-08	68.000	70.000	67.490	68.000	47.100	4,888
2023-08-07	68.500	70.000	66.200	70.000	48.485	6,970
2023-08-04	68.500	69.700	67.945	68.500	47.446	5,224
2023-08-03	68.500	68.500	67.150	68.500	47.446	21,100
2023-08-02	68.500	70.000	65.500	68.500	47.446	14,480
2023-08-01	68.500	68.500	67.000	68.500	47.446	23,860
2023-07-31	67.500	70.000	67.000	68.500	47.446	43,692
2023-07-28	67.500	67.500	65.000	67.500	46.753	22,388
2023-07-27	66.000	67.500	61.550	67.500	46.753	120,118
2023-07-26	66.000	68.000	64.000	66.000	45.714	3,041
2023-07-25	66.000	66.900	64.340	66.000	45.714	810
2023-07-24	66.000	66.900	66.000	66.000	45.714	15
2023-07-21	66.000	66.900	64.340	66.000	45.714	4,702
2023-07-20	66.000	66.000	62.500	66.000	45.714	7,757
2023-07-19	66.000	67.600	63.000	66.000	45.714	35,339
2023-07-18	66.000	67.600	64.000	66.000	45.714	17,972
2023-07-17	66.000	68.000	64.000	66.000	45.714	13,892
2023-07-14	66.000	68.000	64.000	66.000	45.714	25,314
2023-07-13	66.000	66.000	64.000	66.000	45.714	31,205
2023-07-12	66.000	66.440	64.750	66.000	45.714	740,889
2023-07-11	66.000	66.440	66.000	66.000	45.714	855
2023-07-10	64.500	65.000	64.000	64.500	44.676	172,460
2023-07-07	64.500	64.959	64.000	64.500	44.676	645,127
2023-07-06	65.500	66.000	64.500	64.500	44.676	34,186
2023-07-04	65.500	67.000	64.000	65.500	45.368	12,194
2023-07-03	65.500	68.500	64.629	68.500	47.446	205,051
2023-06-30	65.500	67.000	64.155	65.500	45.368	25,580
2023-06-29	65.500	65.500	64.155	65.500	45.368	701,348
2023-06-27	65.500	67.000	64.100	65.500	45.368	2,088,036
2023-06-26	65.500	65.500	64.050	65.500	45.368	2,000
2023-06-23	66.000	66.700	62.000	65.500	45.368	155,662
2023-06-22	67.952	67.952	65.953	67.952	47.066	1,532
2023-06-21	67.952	68.351	65.953	67.952	47.066	16,084
2023-06-19	67.952	69.950	67.952	67.952	47.066	28

← NewerPage 14 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.