Trufin PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	63.455	63.455	62.955	63.455	43.952	21,105
2022-12-12	63.954	63.954	62.955	63.355	43.882	46,675
2022-12-09	63.954	64.954	62.955	63.954	44.298	30,225
2022-12-08	63.954	64.954	62.812	63.954	44.298	91,896
2022-12-07	63.954	63.954	61.956	63.954	44.298	967,079
2022-12-06	63.455	63.954	61.956	63.954	44.298	9,606
2022-12-05	63.455	63.455	61.956	63.455	43.952	51,617
2022-12-02	63.455	63.455	61.956	63.455	43.952	124,031
2022-12-01	63.954	63.954	63.954	63.954	44.298	4,753
2022-11-30	63.954	64.954	62.955	63.954	44.298	81,468
2022-11-29	63.954	63.954	61.956	63.954	44.298	23,826
2022-11-28	63.954	63.954	62.955	63.954	44.298	19,979
2022-11-25	63.954	63.954	62.955	63.954	44.298	7,505
2022-11-23	63.954	63.954	63.055	63.954	44.298	4,447
2022-11-22	63.455	64.954	61.956	63.954	44.298	18,525
2022-11-21	62.456	64.954	60.207	63.455	43.952	3,202
2022-11-18	60.957	64.954	57.619	62.456	43.259	19,940
2022-11-17	60.957	63.155	60.957	60.957	42.221	355
2022-11-16	59.957	64.954	57.359	61.556	42.636	4,871
2022-11-15	59.957	63.400	54.961	59.957	41.529	56,201
2022-11-14	57.459	59.957	55.710	57.459	39.799	18,228
2022-11-11	57.459	59.957	55.860	57.459	39.799	325,054
2022-11-10	57.459	59.957	54.961	57.459	39.799	15,578
2022-11-09	57.459	57.459	54.961	57.459	39.799	15,300
2022-11-08	57.959	57.959	54.961	57.959	40.145	142,108
2022-11-07	59.458	59.957	54.961	57.959	40.145	20,010
2022-11-04	59.458	59.458	54.974	59.458	41.183	78,419
2022-11-03	60.457	60.457	57.959	60.457	41.875	21,571
2022-11-02	60.457	62.955	57.959	60.457	41.875	2,808
2022-11-01	60.457	60.457	57.959	60.457	41.875	9,724
2022-10-31	60.457	60.457	57.959	60.457	41.875	7,777
2022-10-28	60.457	60.457	57.959	60.457	41.875	88,969
2022-10-27	62.456	62.456	59.957	62.456	43.259	7,163
2022-10-26	62.456	62.845	55.960	62.456	43.259	43,546
2022-10-25	62.456	62.955	62.456	62.456	43.259	4,901
2022-10-24	62.456	62.456	59.957	62.456	43.259	9,657
2022-10-21	65.144	65.144	59.957	62.456	43.259	52,076
2022-10-20	65.953	65.953	64.954	65.453	45.336	43,999
2022-10-19	65.953	66.952	64.954	65.953	45.682	634
2022-10-18	66.453	66.952	63.954	66.553	46.097	34,557
2022-10-17	66.453	67.352	65.953	66.453	46.028	106,140
2022-10-14	66.453	66.453	65.953	66.453	46.028	47,142
2022-10-13	68.396	68.396	66.153	66.453	46.028	44,518
2022-10-12	68.951	68.951	67.952	68.951	47.758	44,136
2022-10-11	68.451	69.950	68.052	68.951	47.758	60,115
2022-10-10	67.452	69.451	67.452	68.451	47.412	186,912
2022-10-07	67.452	67.452	65.064	67.452	46.720	6,428
2022-10-06	67.452	67.702	66.203	67.452	46.720	30,909
2022-10-05	67.452	67.452	65.054	67.452	46.720	7,133
2022-10-04	67.452	67.452	64.954	67.452	46.720	1,384
2022-10-03	67.452	67.452	63.954	67.452	46.720	24,566
2022-09-30	67.452	67.452	64.954	67.452	46.720	42,229
2022-09-29	65.453	66.952	65.453	65.953	45.682	50,170
2022-09-28	65.953	65.953	64.954	65.453	45.336	9,042
2022-09-27	68.451	68.951	65.104	65.953	45.682	57,689
2022-09-26	68.451	68.451	67.952	68.451	47.412	63,466
2022-09-23	68.451	68.951	67.952	68.451	47.412	50,693
2022-09-22	68.451	68.451	67.952	68.451	47.412	30,522
2022-09-21	71.449	71.449	69.950	71.449	49.489	86
2022-09-20	72.448	72.918	69.950	71.449	49.489	82,190

← NewerPage 17 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.