Trufin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 121.50 | 123.00 | 120.00 | 122.00 | 84.502 | 472,632 |
| 2026-01-30 | 121.50 | 123.00 | 120.00 | 122.00 | 84.502 | 302,060 |
| 2026-01-29 | 121.50 | 123.00 | 120.00 | 121.50 | 84.156 | 269,799 |
| 2026-01-28 | 123.00 | 123.50 | 120.00 | 121.50 | 84.156 | 266,321 |
| 2026-01-27 | 123.00 | 124.00 | 120.65 | 123.00 | 85.195 | 281,165 |
| 2026-01-26 | 121.50 | 125.00 | 121.00 | 123.50 | 85.541 | 617,952 |
| 2026-01-23 | 120.00 | 125.00 | 118.69 | 122.00 | 84.502 | 649,296 |
| 2026-01-22 | 115.50 | 117.00 | 114.00 | 115.00 | 79.654 | 59,121 |
| 2026-01-21 | 115.50 | 117.00 | 114.00 | 115.50 | 80.000 | 17,073 |
| 2026-01-20 | 116.50 | 118.00 | 114.00 | 115.50 | 80.000 | 21,171 |
| 2026-01-19 | 119.00 | 120.00 | 115.00 | 116.50 | 80.693 | 280,403 |
| 2026-01-16 | 119.00 | 119.20 | 118.00 | 118.00 | 81.732 | 47,653 |
| 2026-01-15 | 123.00 | 126.00 | 117.45 | 120.00 | 83.117 | 368,342 |
| 2026-01-14 | 118.00 | 119.00 | 117.00 | 118.00 | 81.732 | 89,833 |
| 2026-01-13 | 119.50 | 120.00 | 117.00 | 117.00 | 81.039 | 222,859 |
| 2026-01-12 | 119.50 | 122.00 | 117.00 | 120.00 | 83.117 | 138,628 |
| 2026-01-09 | 119.00 | 121.00 | 117.00 | 119.50 | 82.771 | 24,840 |
| 2026-01-08 | 119.50 | 122.00 | 118.60 | 119.00 | 82.425 | 8,622 |
| 2026-01-07 | 119.50 | 122.00 | 117.00 | 119.50 | 82.771 | 10,270 |
| 2026-01-06 | 121.50 | 123.00 | 118.10 | 119.50 | 82.771 | 149,629 |
| 2026-01-05 | 121.50 | 122.80 | 120.00 | 120.00 | 83.117 | 34,518 |
| 2026-01-02 | 118.00 | 123.00 | 117.00 | 121.50 | 84.156 | 274,255 |
| 2025-12-31 | 118.00 | 118.75 | 117.30 | 118.00 | 81.732 | 51,859 |
| 2025-12-30 | 118.00 | 118.50 | 117.60 | 118.00 | 81.732 | 28,572 |
| 2025-12-29 | 118.00 | 121.00 | 116.25 | 118.00 | 81.732 | 109,512 |
| 2025-12-24 | 118.00 | 119.00 | 117.00 | 118.00 | 81.732 | 11,482 |
| 2025-12-23 | 116.60 | 119.50 | 116.60 | 118.00 | 81.732 | 118,308 |
| 2025-12-22 | 115.50 | 117.00 | 113.00 | 115.00 | 79.654 | 252,146 |
| 2025-12-19 | 117.00 | 117.00 | 115.00 | 115.50 | 80.000 | 251,740 |
| 2025-12-18 | 121.00 | 121.00 | 116.00 | 121.00 | 83.810 | 95,224 |
| 2025-12-17 | 121.50 | 121.50 | 119.05 | 121.50 | 84.156 | 12,182 |
| 2025-12-16 | 121.00 | 122.00 | 119.00 | 121.50 | 84.156 | 39,854 |
| 2025-12-15 | 123.00 | 125.00 | 120.10 | 121.00 | 83.810 | 180,661 |
| 2025-12-12 | 121.00 | 124.50 | 120.30 | 123.00 | 85.195 | 70,962 |
| 2025-12-11 | 125.00 | 131.90 | 118.66 | 120.00 | 83.117 | 1,237,010 |
| 2025-12-10 | 115.50 | 119.00 | 112.00 | 118.00 | 81.732 | 186,948 |
| 2025-12-09 | 119.00 | 120.00 | 114.00 | 114.00 | 78.961 | 158,054 |
| 2025-12-08 | 115.00 | 120.00 | 114.00 | 119.00 | 82.425 | 260,023 |
| 2025-12-05 | 115.00 | 116.00 | 114.20 | 115.00 | 79.654 | 38,853 |
| 2025-12-04 | 115.00 | 116.00 | 113.00 | 115.00 | 79.654 | 147,059 |
| 2025-12-03 | 115.00 | 115.00 | 114.67 | 115.00 | 79.654 | 150,251 |
| 2025-12-02 | 115.00 | 116.00 | 114.10 | 116.00 | 80.347 | 162,008 |
| 2025-12-01 | 115.00 | 116.00 | 114.00 | 114.00 | 78.961 | 84,436 |
| 2025-11-28 | 115.00 | 115.00 | 114.00 | 115.00 | 79.654 | 77,140 |
| 2025-11-27 | 116.50 | 117.00 | 104.00 | 116.00 | 80.347 | 35,750 |
| 2025-11-26 | 114.50 | 117.00 | 114.20 | 116.50 | 80.693 | 153,814 |
| 2025-11-25 | 116.70 | 116.70 | 114.05 | 114.50 | 79.308 | 149,532 |
| 2025-11-24 | 113.45 | 118.00 | 113.45 | 117.00 | 81.039 | 214,742 |
| 2025-11-21 | 113.00 | 114.00 | 112.00 | 113.00 | 78.269 | 44,489 |
| 2025-11-20 | 113.00 | 113.28 | 112.60 | 113.00 | 78.269 | 59,170 |
| 2025-11-19 | 111.00 | 114.00 | 110.65 | 113.00 | 78.269 | 721,870 |
| 2025-11-18 | 112.00 | 114.00 | 110.00 | 111.00 | 76.883 | 110,804 |
| 2025-11-17 | 113.00 | 116.00 | 110.00 | 112.00 | 77.576 | 379,024 |
| 2025-11-14 | 109.60 | 114.00 | 109.60 | 114.00 | 78.961 | 330,707 |
| 2025-11-13 | 109.00 | 110.00 | 108.00 | 109.50 | 75.844 | 117,007 |
| 2025-11-12 | 109.00 | 110.00 | 108.26 | 109.00 | 75.498 | 229,243 |
| 2025-11-11 | 108.50 | 110.00 | 107.00 | 109.00 | 75.498 | 200,990 |
| 2025-11-10 | 105.50 | 109.00 | 102.00 | 109.00 | 75.498 | 785,974 |
| 2025-11-07 | 107.50 | 110.00 | 103.00 | 104.00 | 72.035 | 209,700 |
| 2025-11-06 | 107.50 | 109.75 | 105.22 | 107.50 | 74.459 | 39,502 |
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.