Trufin PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	79.943	79.943	79.344	79.943	55.372	250
2022-06-21	79.943	79.943	74.947	79.943	55.372	7,005
2022-06-20	80.443	80.443	77.945	80.443	55.718	4,486
2022-06-17	81.442	81.742	81.142	81.442	56.410	10,007
2022-06-16	81.442	81.442	79.943	81.442	56.410	4,003
2022-06-15	81.442	81.442	79.943	81.442	56.410	10,335
2022-06-14	81.592	81.592	79.943	81.442	56.410	203,990
2022-06-13	81.442	82.441	79.943	82.441	57.102	229,798
2022-06-10	82.941	82.941	79.943	81.442	56.410	72,800
2022-06-09	82.441	89.137	81.942	82.941	57.448	163,911
2022-06-08	77.445	79.793	75.946	77.445	53.642	10,004
2022-06-07	74.797	79.943	74.797	77.445	53.642	43,922
2022-06-06	72.448	74.947	70.151	73.448	50.873	49,818
2022-06-01	72.448	73.148	70.150	72.448	50.181	19,197
2022-05-31	72.448	73.148	70.150	72.448	50.181	3,849
2022-05-30	72.448	73.188	70.100	72.448	50.181	243,244
2022-05-27	72.448	73.947	69.950	72.448	50.181	50,511
2022-05-26	72.448	72.748	71.649	72.448	50.181	21,532
2022-05-25	72.448	72.448	69.950	72.448	50.181	10,302
2022-05-24	72.448	73.847	70.100	72.448	50.181	6,040
2022-05-23	72.448	73.947	70.750	72.448	50.181	25,351
2022-05-20	72.448	74.347	70.700	72.448	50.181	18,674
2022-05-19	74.947	74.947	67.007	72.448	50.181	68,669
2022-05-18	76.446	76.446	72.948	76.446	52.950	19,985
2022-05-17	77.445	77.445	74.947	77.445	53.642	9,138
2022-05-16	77.445	77.445	75.846	77.445	53.642	262
2022-05-13	79.943	79.943	74.947	77.445	53.642	4,212
2022-05-12	79.943	80.243	74.947	79.943	55.372	31,362
2022-05-11	79.943	79.943	74.947	79.943	55.372	1,732
2022-05-10	79.943	79.943	74.947	79.943	55.372	26,993
2022-05-09	82.441	84.940	76.216	80.443	55.718	87,755
2022-05-05	82.441	82.441	79.943	82.441	57.102	8,558
2022-05-04	82.441	82.441	79.943	82.441	57.102	15,174
2022-05-03	82.441	82.441	79.943	82.441	57.102	14,319
2022-04-29	82.441	82.441	80.143	82.441	57.102	1,856
2022-04-28	82.441	82.441	78.944	82.441	57.102	23,515
2022-04-27	82.441	82.441	79.943	82.441	57.102	3,947
2022-04-26	82.441	82.441	79.943	82.441	57.102	4,149
2022-04-25	82.441	82.441	79.943	82.441	57.102	8,628
2022-04-22	82.441	82.441	79.943	82.441	57.102	35,367
2022-04-21	82.441	82.441	80.093	82.441	57.102	20,902
2022-04-20	82.441	82.441	80.443	82.441	57.102	24,265
2022-04-19	82.441	82.441	80.093	82.441	57.102	9,792
2022-04-14	82.441	82.441	78.444	82.441	57.102	21,506
2022-04-13	82.441	82.441	79.943	82.441	57.102	60,008
2022-04-12	82.441	82.441	79.943	82.441	57.102	7,962
2022-04-11	82.441	82.941	79.943	82.441	57.102	54,184
2022-04-08	82.441	82.941	80.093	82.441	57.102	28,380
2022-04-07	84.940	84.940	79.943	82.441	57.102	11,534
2022-04-06	84.940	84.940	81.442	84.940	58.833	12,290
2022-04-05	84.940	84.940	80.443	84.940	58.833	10,441
2022-04-04	84.940	86.438	80.443	84.940	58.833	34,375
2022-04-01	84.940	87.378	81.942	84.940	58.833	25,670
2022-03-31	84.940	89.936	83.590	84.940	58.833	50,136
2022-03-30	84.940	89.936	84.940	84.940	58.833	58,542
2022-03-29	82.441	84.940	82.441	82.441	57.102	27,668
2022-03-28	79.943	83.341	78.444	79.943	55.372	58,511
2022-03-25	79.943	79.943	79.443	79.943	55.372	10,489
2022-03-24	79.943	79.943	77.945	79.943	55.372	14,260
2022-03-23	79.943	79.943	76.046	79.943	55.372	18,048

← NewerPage 19 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.