Trufin PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	67.952	67.952	65.953	67.952	47.066	7,950
2023-06-13	67.952	67.952	65.953	67.952	47.066	10,007
2023-06-12	67.952	69.950	65.953	67.952	47.066	2,476
2023-06-09	67.952	69.950	65.953	67.952	47.066	507
2023-06-08	67.952	67.952	66.053	67.952	47.066	148
2023-06-06	67.952	69.950	65.953	67.952	47.066	37,856
2023-06-05	67.952	69.950	65.953	67.952	47.066	1,315
2023-06-02	68.451	69.950	65.953	67.952	47.066	20,666
2023-06-01	68.451	69.950	68.351	68.451	47.412	86
2023-05-31	68.351	68.351	66.952	66.952	46.374	66,153
2023-05-30	67.952	69.950	65.953	68.451	47.412	61,480
2023-05-26	67.952	69.950	65.953	67.952	47.066	88,785
2023-05-25	67.952	67.952	65.953	67.952	47.066	4,025
2023-05-24	67.952	69.950	65.953	67.952	47.066	5,266
2023-05-23	67.952	68.052	65.953	67.952	47.066	182,510
2023-05-22	67.952	69.950	65.953	67.952	47.066	3,162
2023-05-19	67.452	67.952	65.953	67.952	47.066	12,329
2023-05-18	67.452	67.452	64.954	67.452	46.720	718,936
2023-05-17	67.452	67.452	64.954	67.452	46.720	259,097
2023-05-16	67.452	69.950	64.954	64.954	44.990	82,512
2023-05-15	68.451	69.950	65.254	67.452	46.720	128,442
2023-05-12	68.451	68.451	66.453	68.451	47.412	47,286
2023-05-11	68.451	68.451	67.252	68.451	47.412	102,066
2023-05-10	68.451	68.451	65.953	68.451	47.412	600,408
2023-05-09	69.950	71.949	67.952	68.951	47.758	5,031
2023-05-05	69.950	69.950	68.151	69.950	48.451	13,759
2023-05-04	69.950	69.950	69.451	69.950	48.451	43,089
2023-05-03	70.949	71.949	68.951	69.950	48.451	15,603
2023-05-02	70.949	71.949	69.950	70.949	49.143	13,831
2023-04-28	71.949	71.949	69.950	70.949	49.143	13,254
2023-04-27	72.448	72.448	69.950	72.448	50.181	3,200
2023-04-26	72.448	72.448	70.949	72.448	50.181	26,912
2023-04-25	71.449	74.947	70.949	71.449	49.489	19,396
2023-04-24	67.952	71.449	67.952	71.449	49.489	23,200
2023-04-21	67.952	68.951	66.093	67.952	47.066	32,523
2023-04-20	65.953	67.952	65.953	67.952	47.066	200,143
2023-04-19	65.953	65.953	64.954	65.953	45.682	318,745
2023-04-18	66.293	66.293	65.094	65.953	45.682	26,921
2023-04-17	66.453	66.952	65.953	66.453	46.028	11,942
2023-04-14	66.453	66.453	65.953	66.453	46.028	66,007
2023-04-13	66.453	66.453	65.953	66.453	46.028	10,858
2023-04-12	66.952	67.052	65.953	66.453	46.028	67,194
2023-04-11	66.952	67.952	65.953	66.952	46.374	32,722
2023-04-06	66.952	66.952	65.953	66.952	46.374	37,718
2023-04-05	66.952	66.952	65.953	66.952	46.374	3
2023-04-04	66.952	67.952	66.453	66.952	46.374	19,059
2023-04-03	66.952	67.952	66.453	66.952	46.374	1,606
2023-03-31	66.952	66.952	66.253	66.952	46.374	1,601
2023-03-30	66.952	67.552	66.253	67.552	46.789	2,133
2023-03-29	66.952	66.952	66.203	66.952	46.374	757
2023-03-28	66.952	67.452	66.952	66.952	46.374	9,039
2023-03-27	67.452	68.951	66.103	66.952	46.374	41,463
2023-03-24	67.452	68.951	65.993	67.452	46.720	87,564
2023-03-23	67.952	67.952	65.953	67.352	46.651	37,734
2023-03-22	67.952	67.952	65.953	67.952	47.066	93,271
2023-03-21	67.952	67.952	67.952	67.952	47.066	127,959
2023-03-20	68.951	69.950	67.952	67.952	47.066	161,811
2023-03-17	68.951	69.351	67.952	68.951	47.758	74,273
2023-03-16	68.951	68.951	66.553	68.551	47.482	4,707
2023-03-15	68.951	68.951	68.052	68.951	47.758	31,220

← NewerPage 15 of 21 · 1,249 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.