Trufin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 134.50 | 136.00 | 133.00 | 134.50 | 93.161 | 22,764 |
| 2026-07-23 | 134.50 | 134.50 | 133.00 | 134.50 | 93.161 | 13,431 |
| 2026-07-22 | 135.00 | 136.00 | 133.00 | 134.00 | 92.814 | 123,271 |
| 2026-07-21 | 135.00 | 135.00 | 134.00 | 134.00 | 92.814 | 161,225 |
| 2026-07-20 | 136.00 | 136.00 | 135.00 | 135.00 | 93.507 | 48,366 |
| 2026-07-17 | 135.00 | 137.00 | 134.00 | 136.00 | 94.199 | 85,951 |
| 2026-07-16 | 135.00 | 136.00 | 134.00 | 136.00 | 94.199 | 110,920 |
| 2026-07-15 | 135.00 | 135.00 | 134.00 | 135.00 | 93.507 | 19,829 |
| 2026-07-14 | 135.00 | 136.00 | 134.20 | 135.00 | 93.507 | 5,945 |
| 2026-07-13 | 134.50 | 136.00 | 134.25 | 135.00 | 93.507 | 53,322 |
| 2026-07-10 | 134.50 | 134.85 | 134.00 | 134.50 | 93.161 | 20,385 |
| 2026-07-09 | 133.50 | 136.00 | 133.20 | 134.00 | 92.814 | 140,870 |
| 2026-07-08 | 133.50 | 133.85 | 133.00 | 133.50 | 92.468 | 100,357 |
| 2026-07-07 | 133.50 | 134.00 | 133.00 | 133.50 | 92.468 | 20,278 |
| 2026-07-06 | 133.50 | 134.00 | 133.00 | 133.50 | 92.468 | 143,007 |
| 2026-07-03 | 134.50 | 135.00 | 133.00 | 134.00 | 92.814 | 112,870 |
| 2026-07-02 | 134.50 | 135.00 | 134.00 | 134.50 | 93.161 | 68,043 |
| 2026-07-01 | 134.50 | 135.00 | 134.00 | 134.00 | 92.814 | 326,686 |
| 2026-06-30 | 134.50 | 135.00 | 132.00 | 134.50 | 93.161 | 82,433 |
| 2026-06-29 | 134.50 | 134.50 | 133.25 | 134.50 | 93.161 | 25,951 |
| 2026-06-26 | 134.50 | 135.00 | 134.00 | 134.50 | 93.161 | 16,061 |
| 2026-06-25 | 134.50 | 134.50 | 134.00 | 134.50 | 93.161 | 84,881 |
| 2026-06-24 | 134.50 | 135.00 | 133.26 | 134.50 | 93.161 | 69,851 |
| 2026-06-23 | 134.50 | 135.00 | 132.68 | 134.50 | 93.161 | 46,948 |
| 2026-06-22 | 135.00 | 136.00 | 132.25 | 134.50 | 93.161 | 75,949 |
| 2026-06-19 | 135.00 | 136.00 | 134.20 | 135.00 | 93.507 | 20,102 |
| 2026-06-18 | 135.00 | 136.00 | 134.20 | 134.50 | 93.161 | 23,962 |
| 2026-06-17 | 135.00 | 136.00 | 134.00 | 135.00 | 93.507 | 73,391 |
| 2026-06-16 | 135.00 | 136.00 | 134.20 | 135.00 | 93.507 | 32,745 |
| 2026-06-15 | 135.50 | 136.00 | 134.26 | 135.00 | 93.507 | 55,685 |
| 2026-06-12 | 134.50 | 137.00 | 134.00 | 136.00 | 94.199 | 144,647 |
| 2026-06-11 | 134.00 | 134.00 | 133.00 | 133.00 | 92.122 | 8,004 |
| 2026-06-10 | 134.00 | 135.00 | 133.56 | 134.00 | 92.814 | 22,514 |
| 2026-06-09 | 134.00 | 135.00 | 133.00 | 134.00 | 92.814 | 19,829 |
| 2026-06-08 | 134.00 | 135.00 | 131.00 | 133.00 | 92.122 | 96,017 |
| 2026-06-05 | 134.00 | 136.00 | 132.51 | 134.00 | 92.814 | 118,492 |
| 2026-06-04 | 134.50 | 135.00 | 133.48 | 134.00 | 92.814 | 42,123 |
| 2026-06-03 | 134.50 | 135.00 | 134.00 | 134.50 | 93.161 | 61,122 |
| 2026-06-02 | 134.00 | 135.00 | 133.00 | 134.50 | 93.161 | 50,826 |
| 2026-06-01 | 134.00 | 135.00 | 133.27 | 134.00 | 92.814 | 31,379 |
| 2026-05-29 | 133.00 | 135.00 | 132.00 | 134.00 | 92.814 | 138,279 |
| 2026-05-28 | 132.50 | 134.00 | 132.00 | 133.00 | 92.122 | 653,057 |
| 2026-05-27 | 132.00 | 133.00 | 131.22 | 132.50 | 91.775 | 73,488 |
| 2026-05-26 | 131.50 | 133.00 | 130.00 | 132.50 | 91.775 | 234,983 |
| 2026-05-22 | 133.50 | 134.00 | 132.00 | 132.50 | 91.775 | 602,937 |
| 2026-05-21 | 139.50 | 143.00 | 133.00 | 133.50 | 92.468 | 1,977,498 |
| 2026-05-20 | 136.50 | 138.00 | 135.00 | 138.00 | 95.585 | 73,360 |
| 2026-05-19 | 138.50 | 139.00 | 135.00 | 136.50 | 94.546 | 182,193 |
| 2026-05-18 | 138.50 | 139.00 | 138.00 | 138.50 | 95.931 | 35,391 |
| 2026-05-15 | 138.50 | 139.00 | 138.46 | 138.50 | 95.931 | 21,093 |
| 2026-05-14 | 138.50 | 147.00 | 138.26 | 147.00 | 101.82 | 38,878 |
| 2026-05-13 | 138.00 | 139.50 | 137.00 | 139.50 | 96.624 | 145,208 |
| 2026-05-12 | 138.00 | 139.50 | 137.50 | 138.00 | 95.585 | 60,354 |
| 2026-05-11 | 137.00 | 140.00 | 136.25 | 139.00 | 96.277 | 186,805 |
| 2026-05-08 | 136.50 | 138.00 | 135.00 | 138.00 | 95.585 | 95,876 |
| 2026-05-07 | 135.50 | 138.00 | 135.00 | 136.50 | 94.546 | 98,803 |
| 2026-05-06 | 136.50 | 137.22 | 135.00 | 136.00 | 94.199 | 115,291 |
| 2026-05-05 | 136.50 | 138.00 | 135.00 | 137.00 | 94.892 | 100,525 |
| 2026-05-01 | 135.00 | 138.00 | 134.00 | 136.50 | 94.546 | 542,878 |
| 2026-04-30 | 134.50 | 136.00 | 133.80 | 135.00 | 93.507 | 55,230 |
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.