Trufin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 105.50 | 108.33 | 105.00 | 107.50 | 74.459 | 81,484 |
| 2025-11-04 | 105.50 | 106.00 | 105.00 | 106.00 | 73.420 | 28,350 |
| 2025-11-03 | 109.00 | 110.00 | 104.26 | 105.50 | 73.074 | 97,094 |
| 2025-10-31 | 109.00 | 109.36 | 108.26 | 109.00 | 75.498 | 103,464 |
| 2025-10-30 | 107.33 | 109.80 | 107.33 | 109.00 | 75.498 | 45,621 |
| 2025-10-29 | 107.50 | 108.00 | 106.00 | 107.00 | 74.113 | 62,743 |
| 2025-10-28 | 108.50 | 109.00 | 106.00 | 107.50 | 74.459 | 77,144 |
| 2025-10-27 | 109.50 | 110.10 | 108.00 | 109.00 | 75.498 | 134,759 |
| 2025-10-24 | 110.00 | 111.00 | 109.00 | 109.00 | 75.498 | 42,335 |
| 2025-10-23 | 110.00 | 111.00 | 109.00 | 111.00 | 76.883 | 76,954 |
| 2025-10-22 | 108.50 | 111.00 | 106.00 | 110.00 | 76.191 | 236,063 |
| 2025-10-21 | 108.50 | 111.00 | 106.10 | 108.00 | 74.805 | 109,934 |
| 2025-10-20 | 109.00 | 111.00 | 106.65 | 109.00 | 75.498 | 133,358 |
← NewerPage 5 of 5 · 253 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.