Trufin PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	72.224	72.224	71.949	71.949	49.835	21,677
2022-09-15	72.448	72.888	72.448	72.448	50.181	601
2022-09-14	71.949	72.918	71.499	72.448	50.181	16,189
2022-09-13	70.949	71.949	70.600	71.949	49.835	59,382
2022-09-12	70.010	71.949	70.010	70.949	49.143	50,217
2022-09-09	69.790	69.950	69.790	69.950	48.451	12,509
2022-09-08	68.951	68.951	65.953	68.951	47.758	39,343
2022-09-07	68.639	70.200	68.639	68.951	47.758	8,191
2022-09-06	67.952	68.676	65.953	66.952	46.374	9,472
2022-09-05	67.952	68.791	65.953	66.353	45.959	49,014
2022-09-02	68.951	69.950	67.952	68.951	47.758	5,299
2022-09-01	68.951	68.951	67.952	68.951	47.758	7,796
2022-08-31	71.449	71.809	69.950	70.450	48.797	35,225
2022-08-30	68.951	71.989	68.052	71.449	49.489	81,505
2022-08-26	68.951	69.191	67.952	68.951	47.758	710
2022-08-25	68.951	69.630	68.012	68.951	47.758	465,502
2022-08-24	68.451	69.950	67.452	68.951	47.758	35,110
2022-08-23	67.452	68.951	64.954	68.451	47.412	116,794
2022-08-22	67.452	67.952	64.954	67.452	46.720	24,316
2022-08-19	67.452	67.452	64.954	67.452	46.720	65,740
2022-08-18	66.453	67.452	64.954	67.452	46.720	5,295
2022-08-17	63.455	67.802	63.355	66.453	46.028	2,119,911
2022-08-16	64.454	64.954	61.956	62.555	43.329	36,954
2022-08-15	65.003	65.003	61.956	64.454	44.644	29,070
2022-08-12	67.452	67.452	65.003	67.452	46.720	97,677
2022-08-11	67.452	67.452	64.954	67.452	46.720	18,324
2022-08-10	67.452	67.452	64.954	67.452	46.720	56,763
2022-08-09	67.452	67.452	64.954	67.452	46.720	40,325
2022-08-08	67.452	69.351	64.954	64.954	44.990	131,500
2022-08-05	66.453	67.452	65.054	67.452	46.720	37,521
2022-08-04	66.453	66.453	65.803	66.453	46.028	101,575
2022-08-03	66.453	67.952	65.953	66.453	46.028	16,334
2022-08-02	68.301	68.301	64.954	66.453	46.028	58,566
2022-08-01	71.449	72.948	67.952	69.950	48.451	44,201
2022-07-29	72.448	73.698	68.161	71.449	49.489	291,424
2022-07-28	70.450	70.450	68.451	68.951	47.758	45,628
2022-07-27	74.947	74.947	69.950	71.449	49.489	55,481
2022-07-26	74.947	74.947	70.150	74.947	51.911	54,662
2022-07-25	75.946	79.943	71.949	71.949	49.835	16,085
2022-07-22	75.946	75.946	71.949	75.946	52.603	10,007
2022-07-21	76.446	79.943	72.948	75.946	52.603	41,596
2022-07-20	76.446	76.446	74.947	76.446	52.950	7,495
2022-07-19	77.445	77.445	75.196	77.445	53.642	17,012
2022-07-15	77.445	77.445	77.445	77.445	53.642	201,592
2022-07-14	77.445	77.445	74.947	77.445	53.642	3,002
2022-07-13	77.445	77.445	74.947	77.445	53.642	27,449
2022-07-12	77.945	78.144	75.946	77.945	53.988	14,335
2022-07-11	77.945	77.945	76.196	77.945	53.988	2,030
2022-07-08	77.945	77.945	75.946	77.945	53.988	3,587
2022-07-07	77.945	77.945	75.946	77.945	53.988	3,336
2022-07-06	77.945	77.945	75.946	77.945	53.988	20,014
2022-07-05	78.384	78.384	74.447	77.945	53.988	15,240
2022-07-04	78.944	78.944	77.945	78.944	54.680	10,913
2022-07-01	79.943	81.942	75.946	78.944	54.680	20,074
2022-06-30	79.943	79.943	77.945	79.943	55.372	5,655
2022-06-29	79.943	79.943	77.945	79.943	55.372	3,368
2022-06-28	79.943	79.943	77.945	79.943	55.372	4,907
2022-06-27	79.943	79.943	77.945	79.943	55.372	2,094
2022-06-24	79.943	79.943	78.744	79.943	55.372	721
2022-06-23	79.943	79.943	77.945	79.943	55.372	2,803

← NewerPage 18 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.