Trufin PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	82.200	82.200	79.709	82.200	56.935	23,132
2022-03-21	82.200	82.698	81.701	82.698	57.280	45,831
2022-03-18	82.200	82.200	79.709	82.200	56.935	8,770
2022-03-17	82.200	84.690	79.709	82.200	56.935	15,191
2022-03-16	82.200	82.200	79.709	82.200	56.935	34,188
2022-03-15	82.200	82.200	79.709	82.200	56.935	57,604
2022-03-14	82.200	84.541	82.100	82.200	56.935	42,152
2022-03-11	82.200	82.399	79.709	82.200	56.935	137,849
2022-03-10	85.687	85.687	79.958	82.200	56.935	61,845
2022-03-09	89.672	94.654	82.698	87.181	60.386	1,079,276
2022-03-08	79.709	79.709	78.712	79.709	55.210	23,449
2022-03-07	79.709	80.605	78.712	79.709	55.210	16,632
2022-03-04	79.768	79.768	78.712	79.709	55.210	124,866
2022-03-03	80.705	80.854	79.709	80.705	55.900	61,199
2022-03-02	80.705	80.705	79.709	80.705	55.900	41,450
2022-03-01	80.705	81.701	79.709	80.705	55.900	94,252
2022-02-28	80.705	80.904	79.709	80.705	55.900	61,662
2022-02-25	80.705	80.705	79.699	80.705	55.900	92,886
2022-02-24	80.705	80.705	76.221	80.705	55.900	66,502
2022-02-23	80.705	80.705	79.709	80.705	55.900	37,170
2022-02-22	80.705	81.701	79.709	80.705	55.900	42,538
2022-02-21	80.705	81.701	79.709	80.705	55.900	106,554
2022-02-18	80.705	81.203	80.705	80.705	55.900	22,021
2022-02-17	78.214	81.701	77.312	80.207	55.555	33,104
2022-02-16	77.716	77.716	73.730	77.716	53.829	37,752
2022-02-15	77.218	77.218	76.720	77.218	53.484	6,529
2022-02-14	77.218	77.218	76.720	77.218	53.484	7,916
2022-02-11	77.218	77.716	76.720	77.218	53.484	67,803
2022-02-10	78.712	79.709	76.720	77.716	53.829	30,761
2022-02-09	78.712	78.712	77.715	78.712	54.519	18,164
2022-02-08	78.712	79.709	76.720	78.712	54.519	52,361
2022-02-07	78.712	78.712	77.716	78.712	54.519	38,456
2022-02-04	78.712	78.712	77.716	78.712	54.519	13,330
2022-02-03	78.712	79.111	77.716	78.712	54.519	70,853
2022-02-02	78.712	78.712	77.716	78.712	54.519	8,909
2022-02-01	80.207	80.207	77.716	80.207	55.555	2,433
2022-01-31	80.207	80.207	77.716	80.207	55.555	9,838
2022-01-28	80.805	80.805	77.716	80.207	55.555	34,295
2022-01-27	81.701	81.701	80.705	81.701	56.590	53,696
2022-01-25	81.701	81.701	80.705	81.701	56.590	35,224
2022-01-24	82.752	82.752	80.705	82.698	57.280	21,232
2022-01-21	83.694	83.694	82.698	83.694	57.970	45,331
2022-01-20	86.185	86.683	82.698	86.683	60.040	16,878
2022-01-19	87.181	89.672	82.698	86.185	59.695	40,618
2022-01-18	87.181	87.181	85.886	87.181	60.386	8,165
2022-01-17	87.181	89.672	84.690	87.181	60.386	144,625
2022-01-14	86.683	89.672	83.694	87.181	60.386	137,907
2022-01-13	81.701	89.672	81.701	86.185	59.695	123,857
2022-01-12	80.506	82.698	80.506	81.701	56.590	80,085
2022-01-11	81.701	82.698	79.709	80.207	55.555	17,002
2022-01-10	81.701	81.901	80.705	81.701	56.590	53,870
2022-01-07	81.701	82.200	81.203	81.701	56.590	5,455
2022-01-06	81.203	82.140	80.705	81.701	56.590	25,712
2022-01-05	80.705	82.698	79.808	81.203	56.245	88,948
2022-01-04	80.207	81.701	78.732	80.705	55.900	30,662
2021-12-31	78.712	80.207	78.712	80.207	55.555	69,107
2021-12-30	78.214	79.111	78.214	78.214	54.174	7,830
2021-12-29	76.221	79.659	75.225	77.716	53.829	91,440
2021-12-24	74.727	76.720	74.727	74.727	51.759	35,312
2021-12-23	74.727	76.321	74.727	76.221	52.794	41,551

← NewerPage 20 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.