Trufin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 133.50 | 137.00 | 132.00 | 137.00 | 94.892 | 139,524 |
| 2026-04-28 | 133.50 | 135.00 | 132.00 | 133.50 | 92.468 | 32,485 |
| 2026-04-27 | 133.00 | 135.00 | 131.00 | 133.50 | 92.468 | 145,611 |
| 2026-04-24 | 133.00 | 135.00 | 131.00 | 131.00 | 90.736 | 121,691 |
| 2026-04-23 | 133.00 | 135.00 | 132.00 | 133.00 | 92.122 | 55,656 |
| 2026-04-22 | 133.00 | 135.00 | 131.88 | 133.00 | 92.122 | 4,944 |
| 2026-04-21 | 133.00 | 135.00 | 131.00 | 133.00 | 92.122 | 51,920 |
| 2026-04-20 | 133.00 | 135.00 | 131.00 | 135.00 | 93.507 | 126,291 |
| 2026-04-17 | 133.00 | 135.00 | 131.00 | 133.00 | 92.122 | 59,853 |
| 2026-04-16 | 133.00 | 135.00 | 131.85 | 133.00 | 92.122 | 117,044 |
| 2026-04-15 | 134.50 | 135.00 | 131.40 | 133.00 | 92.122 | 143,915 |
| 2026-04-14 | 134.00 | 135.00 | 133.00 | 134.50 | 93.161 | 410,265 |
| 2026-04-13 | 134.00 | 135.00 | 133.00 | 134.00 | 92.814 | 58,766 |
| 2026-04-10 | 134.00 | 135.50 | 133.00 | 134.00 | 92.814 | 88,734 |
| 2026-04-09 | 136.50 | 138.00 | 133.00 | 134.00 | 92.814 | 504,495 |
| 2026-04-08 | 131.00 | 138.00 | 130.00 | 136.50 | 94.546 | 164,438 |
| 2026-04-07 | 126.50 | 130.00 | 125.55 | 129.00 | 89.351 | 139,210 |
| 2026-04-02 | 126.50 | 128.00 | 125.00 | 126.50 | 87.619 | 24,712 |
| 2026-04-01 | 125.00 | 127.00 | 124.00 | 126.50 | 87.619 | 87,203 |
| 2026-03-31 | 125.00 | 125.35 | 123.00 | 125.00 | 86.580 | 145,312 |
| 2026-03-30 | 125.00 | 127.00 | 123.00 | 125.00 | 86.580 | 120,744 |
| 2026-03-27 | 124.50 | 126.40 | 123.00 | 123.00 | 85.195 | 199,504 |
| 2026-03-26 | 123.00 | 126.00 | 121.00 | 125.00 | 86.580 | 213,808 |
| 2026-03-25 | 121.50 | 125.00 | 120.00 | 123.00 | 85.195 | 239,948 |
| 2026-03-24 | 121.50 | 125.00 | 121.00 | 123.00 | 85.195 | 232,484 |
| 2026-03-23 | 121.50 | 123.00 | 120.00 | 121.50 | 84.156 | 574,832 |
| 2026-03-20 | 122.50 | 123.00 | 120.00 | 120.00 | 83.117 | 174,353 |
| 2026-03-19 | 122.00 | 123.85 | 121.20 | 122.50 | 84.849 | 239,735 |
| 2026-03-18 | 128.00 | 130.00 | 122.00 | 122.00 | 84.502 | 1,593,335 |
| 2026-03-17 | 127.50 | 129.00 | 126.00 | 126.00 | 87.273 | 186,319 |
| 2026-03-16 | 125.00 | 129.00 | 124.00 | 129.00 | 89.351 | 857,358 |
| 2026-03-13 | 125.50 | 126.00 | 125.00 | 126.00 | 87.273 | 119,420 |
| 2026-03-12 | 125.50 | 126.00 | 125.00 | 125.50 | 86.927 | 646,947 |
| 2026-03-11 | 126.00 | 126.80 | 125.00 | 125.50 | 86.927 | 494,198 |
| 2026-03-10 | 123.00 | 126.80 | 123.00 | 126.00 | 87.273 | 449,011 |
| 2026-03-09 | 123.50 | 125.00 | 120.00 | 123.00 | 85.195 | 145,531 |
| 2026-03-06 | 123.50 | 125.00 | 122.48 | 124.00 | 85.888 | 42,643 |
| 2026-03-05 | 121.78 | 125.00 | 121.78 | 124.00 | 85.888 | 65,026 |
| 2026-03-04 | 119.50 | 123.00 | 119.50 | 121.50 | 84.156 | 445,828 |
| 2026-03-03 | 119.50 | 120.00 | 118.00 | 119.00 | 82.425 | 449,813 |
| 2026-03-02 | 121.50 | 123.00 | 119.16 | 119.50 | 82.771 | 150,225 |
| 2026-02-27 | 121.50 | 123.00 | 120.00 | 121.50 | 84.156 | 1,053,983 |
| 2026-02-26 | 121.50 | 123.00 | 120.00 | 121.50 | 84.156 | 303,568 |
| 2026-02-25 | 123.50 | 125.00 | 120.50 | 122.00 | 84.502 | 140,405 |
| 2026-02-24 | 125.50 | 127.00 | 122.00 | 123.50 | 85.541 | 619,480 |
| 2026-02-23 | 125.50 | 127.00 | 124.00 | 125.50 | 86.927 | 15,862 |
| 2026-02-20 | 125.50 | 127.00 | 124.00 | 126.00 | 87.273 | 1,851,980 |
| 2026-02-19 | 125.50 | 127.00 | 124.06 | 125.50 | 86.927 | 10,157 |
| 2026-02-18 | 126.00 | 127.00 | 124.00 | 125.50 | 86.927 | 45,173 |
| 2026-02-17 | 126.00 | 128.00 | 125.00 | 126.00 | 87.273 | 334,362 |
| 2026-02-16 | 126.50 | 128.00 | 125.00 | 126.50 | 87.619 | 120,044 |
| 2026-02-13 | 126.50 | 128.00 | 125.00 | 126.00 | 87.273 | 246,752 |
| 2026-02-12 | 126.50 | 126.50 | 125.00 | 126.50 | 87.619 | 216,588 |
| 2026-02-11 | 127.00 | 128.00 | 125.00 | 125.00 | 86.580 | 110,749 |
| 2026-02-10 | 122.50 | 128.00 | 122.00 | 124.00 | 85.888 | 260,635 |
| 2026-02-09 | 122.50 | 123.00 | 122.00 | 123.00 | 85.195 | 105,856 |
| 2026-02-06 | 122.00 | 123.00 | 118.00 | 122.50 | 84.849 | 399,885 |
| 2026-02-05 | 121.50 | 123.00 | 120.00 | 122.00 | 84.502 | 209,888 |
| 2026-02-04 | 121.50 | 121.50 | 120.00 | 121.00 | 83.810 | 1,036,863 |
| 2026-02-03 | 122.00 | 122.00 | 119.00 | 121.50 | 84.156 | 471,336 |
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.