Trufin PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	68.951	69.351	68.951	68.951	47.758	5,082
2023-03-13	69.950	69.950	67.952	69.950	48.451	82,229
2023-03-10	72.448	72.948	68.951	70.450	48.797	354,737
2023-03-09	72.448	72.548	71.624	72.548	50.250	16,701
2023-03-08	72.448	73.947	70.150	72.448	50.181	37,763
2023-03-07	72.448	74.947	69.950	72.448	50.181	30,489
2023-03-06	71.449	74.597	70.200	72.448	50.181	30,455
2023-03-03	70.450	73.842	70.175	71.449	49.489	2,502
2023-03-02	69.950	74.947	69.950	70.450	48.797	19,416
2023-03-01	67.952	69.950	67.952	67.952	47.066	18,742
2023-02-28	67.952	69.950	65.953	67.952	47.066	179,139
2023-02-27	67.952	69.750	65.953	67.952	47.066	393,402
2023-02-24	67.452	69.950	65.953	67.952	47.066	55,496
2023-02-23	67.452	67.952	65.578	67.452	46.720	2,372
2023-02-22	67.452	67.452	65.553	67.452	46.720	1,450
2023-02-21	67.452	67.452	64.954	67.452	46.720	1,016,246
2023-02-20	67.452	67.452	64.954	67.452	46.720	18,402
2023-02-17	67.452	67.452	65.953	67.452	46.720	3,354
2023-02-16	67.452	67.452	64.954	67.452	46.720	1,019,036
2023-02-15	67.452	67.452	64.954	67.452	46.720	49,097
2023-02-14	67.452	67.452	64.954	67.452	46.720	8,533
2023-02-13	66.952	66.952	63.505	66.353	45.959	23,407
2023-02-10	67.452	67.452	64.954	67.452	46.720	49,843
2023-02-09	67.452	67.952	64.954	67.952	47.066	37,433
2023-02-08	67.452	67.452	64.954	67.452	46.720	10,035
2023-02-07	67.452	69.950	64.954	67.452	46.720	43,738
2023-02-06	67.452	67.952	66.952	67.952	47.066	17,605
2023-02-03	67.452	69.950	65.104	66.952	46.374	22,267
2023-02-02	67.452	67.452	64.954	67.452	46.720	69,781
2023-02-01	67.452	67.952	64.954	67.452	46.720	11,941
2023-01-31	67.452	67.952	64.954	66.952	46.374	99,477
2023-01-30	67.452	69.950	64.454	67.452	46.720	70,084
2023-01-27	64.954	69.950	63.505	69.351	48.035	88,273
2023-01-26	61.456	67.952	59.957	64.954	44.990	1,011,815
2023-01-25	57.459	64.954	54.961	62.955	43.605	1,373,246
2023-01-23	57.459	59.957	54.961	57.459	39.799	143,492
2023-01-20	60.357	60.357	54.961	56.959	39.453	376,936
2023-01-19	61.956	61.956	59.957	61.956	42.913	3,010
2023-01-18	61.956	61.956	59.957	61.956	42.913	21,806
2023-01-17	61.956	63.954	59.957	63.954	44.298	73,955
2023-01-16	61.956	63.155	59.957	61.956	42.913	58,235
2023-01-12	61.956	61.956	59.957	61.956	42.913	7,850
2023-01-11	61.956	61.956	61.956	61.956	42.913	2,916
2023-01-10	62.955	63.954	60.957	62.955	43.605	208,746
2023-01-09	62.955	63.954	61.956	63.954	44.298	46,959
2023-01-06	62.955	62.955	61.956	62.955	43.605	9,586
2023-01-05	62.955	62.955	60.957	62.955	43.605	11,618
2023-01-04	65.953	65.953	61.956	63.455	43.952	21,015
2023-01-03	66.453	66.952	62.955	66.453	46.028	4,057
2022-12-30	66.453	67.652	62.955	66.453	46.028	4,124
2022-12-29	66.453	67.702	65.753	66.453	46.028	2,516
2022-12-28	65.841	65.841	63.954	64.954	44.990	40,410
2022-12-23	67.452	67.452	66.952	67.452	46.720	21,494
2022-12-22	68.951	69.950	64.954	67.452	46.720	105,792
2022-12-21	62.955	62.955	61.956	62.955	43.605	22,919
2022-12-20	63.455	63.455	61.956	63.455	43.952	21,712
2022-12-19	63.455	63.455	61.956	63.455	43.952	36,266
2022-12-16	63.455	63.455	61.956	63.455	43.952	47,025
2022-12-15	63.455	63.455	61.956	63.455	43.952	42,497
2022-12-14	63.455	63.455	61.956	63.455	43.952	36,920

← NewerPage 16 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.