Trufin PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	74.727	76.321	74.727	76.221	52.794	41,551
2021-12-22	74.229	76.720	71.887	76.221	52.794	18,695
2021-12-21	74.229	74.229	71.738	74.229	51.414	52,083
2021-12-20	74.229	74.229	73.730	74.229	51.414	40,146
2021-12-17	77.218	79.709	71.738	75.723	52.449	157,287
2021-12-16	77.218	77.218	74.727	77.218	53.484	25,422
2021-12-15	77.218	77.218	73.730	77.218	53.484	136,482
2021-12-14	77.218	77.218	74.727	75.723	52.449	41,901
2021-12-13	75.723	79.709	73.730	75.723	52.449	60,980
2021-12-10	77.716	77.716	65.760	76.221	52.794	148,767
2021-12-09	74.727	75.723	72.734	75.723	52.449	233,489
2021-12-08	75.723	75.723	74.029	74.727	51.759	57,905
2021-12-06	75.225	76.720	74.727	75.723	52.449	108,201
2021-12-03	75.225	76.720	73.730	74.727	51.759	57,655
2021-12-02	75.225	76.620	73.730	74.727	51.759	66,552
2021-12-01	75.225	75.350	73.730	75.225	52.104	6,345
2021-11-30	75.225	75.703	73.730	75.225	52.104	15,836
2021-11-29	75.225	75.723	73.730	75.225	52.104	8,295
2021-11-26	75.225	75.225	73.730	75.225	52.104	36,162
2021-11-25	76.241	76.241	74.727	75.723	52.449	56,811
2021-11-24	76.720	76.720	75.723	76.720	53.139	16,263
2021-11-23	76.720	76.720	75.723	76.720	53.139	31,413
2021-11-22	77.716	77.716	76.720	76.720	53.139	15,751
2021-11-19	78.214	78.214	76.869	78.214	54.174	20,369
2021-11-18	78.214	78.214	76.720	78.214	54.174	14,630
2021-11-17	77.716	79.709	76.122	78.214	54.174	76,854
2021-11-16	77.716	77.716	76.475	77.716	53.829	56,509
2021-11-15	78.214	79.709	75.723	77.716	53.829	144,474
2021-11-12	78.214	78.214	76.809	78.214	54.174	4,346
2021-11-11	78.214	78.214	76.221	78.214	54.174	133,947
2021-11-10	78.214	78.214	77.566	78.214	54.174	18,273
2021-11-09	77.218	79.709	76.720	77.716	53.829	126,010
2021-11-08	77.218	78.712	76.022	77.218	53.484	95,551
2021-11-05	77.218	79.061	76.675	77.218	53.484	26,465
2021-11-04	77.716	79.210	74.727	78.712	54.519	140,954
2021-11-03	78.214	79.709	76.919	77.716	53.829	13,646
2021-11-02	78.712	79.709	74.727	78.214	54.174	23,614
2021-11-01	79.709	81.701	76.720	78.712	54.519	64,918
2021-10-29	82.200	84.690	74.727	82.698	57.280	83,550
2021-10-28	73.232	89.672	71.738	82.200	56.935	258,036
2021-10-27	73.232	74.727	73.232	73.232	50.724	20,820
2021-10-26	73.232	74.727	73.232	73.232	50.724	16,059
2021-10-25	71.240	75.723	69.745	72.236	50.034	134,992
2021-10-22	71.240	72.704	70.995	71.240	49.344	44,222
2021-10-21	71.240	72.734	69.745	71.240	49.344	31,112
2021-10-20	69.496	72.734	69.496	71.240	49.344	71,168
2021-10-19	66.258	69.745	65.012	68.251	47.273	126,311
2021-10-18	62.771	66.597	61.824	66.258	45.893	417,827
2021-10-15	62.272	69.745	61.774	64.265	44.513	390,932
2021-10-14	62.272	64.763	62.272	62.272	43.133	170,871

← NewerPage 21 of 21 · 1,250 trading days

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.