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 |
| 2025-10-17 | 109.50 | 111.00 | 107.00 | 109.00 | 75.498 | 389,153 |
| 2025-10-16 | 109.00 | 110.00 | 106.00 | 109.00 | 75.498 | 99,432 |
| 2025-10-15 | 114.00 | 116.00 | 105.60 | 112.00 | 77.576 | 314,133 |
| 2025-10-14 | 118.00 | 118.60 | 112.02 | 115.00 | 79.654 | 380,739 |
| 2025-10-13 | 118.50 | 120.00 | 116.00 | 118.00 | 81.732 | 94,080 |
| 2025-10-10 | 118.00 | 120.00 | 116.85 | 118.00 | 81.732 | 267,418 |
| 2025-10-09 | 119.00 | 121.00 | 116.85 | 120.00 | 83.117 | 205,512 |
| 2025-10-08 | 121.00 | 123.00 | 116.85 | 119.00 | 82.425 | 768,160 |
| 2025-10-07 | 117.50 | 122.00 | 117.00 | 121.00 | 83.810 | 299,698 |
| 2025-10-06 | 117.50 | 118.00 | 116.00 | 118.00 | 81.732 | 293,754 |
| 2025-10-03 | 114.50 | 118.00 | 114.00 | 118.00 | 81.732 | 197,246 |
| 2025-10-02 | 114.50 | 115.00 | 114.50 | 114.50 | 79.308 | 1,173,306 |
| 2025-10-01 | 114.00 | 115.70 | 114.00 | 114.50 | 79.308 | 226,966 |
| 2025-09-30 | 113.50 | 115.00 | 113.00 | 114.00 | 78.961 | 151,541 |
| 2025-09-29 | 113.50 | 114.00 | 111.00 | 114.00 | 78.961 | 255,074 |
| 2025-09-26 | 113.50 | 113.50 | 113.00 | 113.50 | 78.615 | 30,588 |
| 2025-09-25 | 113.50 | 113.50 | 113.00 | 113.50 | 78.615 | 52,035 |
| 2025-09-24 | 113.50 | 114.00 | 113.00 | 114.00 | 78.961 | 135,866 |
| 2025-09-23 | 112.00 | 114.00 | 111.00 | 113.50 | 78.615 | 299,583 |
| 2025-09-22 | 112.50 | 115.00 | 111.00 | 112.00 | 77.576 | 281,113 |
| 2025-09-19 | 109.00 | 115.07 | 106.75 | 113.00 | 78.269 | 445,351 |
| 2025-09-18 | 107.00 | 110.00 | 106.99 | 109.00 | 75.498 | 625,714 |
| 2025-09-17 | 112.00 | 114.00 | 105.00 | 108.00 | 74.805 | 821,715 |
| 2025-09-16 | 107.00 | 107.75 | 104.39 | 107.00 | 74.113 | 170,227 |
| 2025-09-15 | 109.00 | 110.00 | 105.00 | 107.00 | 74.113 | 483,246 |
| 2025-09-12 | 109.00 | 110.00 | 108.00 | 109.00 | 75.498 | 137,916 |
| 2025-09-11 | 107.48 | 110.00 | 107.48 | 109.00 | 75.498 | 201,207 |
| 2025-09-10 | 107.50 | 109.00 | 106.00 | 107.00 | 74.113 | 262,448 |
| 2025-09-09 | 108.00 | 110.00 | 106.00 | 107.50 | 74.459 | 631,894 |
| 2025-09-08 | 107.00 | 109.00 | 106.11 | 108.00 | 74.805 | 142,305 |
| 2025-09-05 | 108.00 | 109.00 | 105.30 | 107.00 | 74.113 | 217,156 |
| 2025-09-04 | 107.50 | 109.00 | 107.00 | 108.00 | 74.805 | 75,111 |
| 2025-09-03 | 107.50 | 110.00 | 105.00 | 108.00 | 74.805 | 192,825 |
| 2025-09-02 | 111.00 | 112.00 | 106.00 | 107.50 | 74.459 | 86,658 |
| 2025-09-01 | 106.33 | 111.00 | 106.33 | 111.00 | 76.883 | 133,475 |
| 2025-08-29 | 106.00 | 107.00 | 105.00 | 107.00 | 74.113 | 129,451 |
| 2025-08-28 | 107.00 | 107.50 | 105.10 | 106.00 | 73.420 | 71,360 |
| 2025-08-27 | 108.50 | 109.00 | 106.50 | 107.00 | 74.113 | 71,387 |
| 2025-08-26 | 110.50 | 111.00 | 107.30 | 108.50 | 75.152 | 49,877 |
| 2025-08-22 | 107.00 | 112.00 | 106.00 | 110.50 | 76.537 | 220,348 |
| 2025-08-21 | 109.50 | 110.00 | 105.00 | 107.00 | 74.113 | 425,087 |
| 2025-08-20 | 111.50 | 112.00 | 108.80 | 110.00 | 76.191 | 328,377 |
| 2025-08-19 | 115.00 | 115.30 | 110.50 | 115.00 | 79.654 | 750,732 |
| 2025-08-18 | 115.00 | 116.00 | 114.00 | 115.00 | 79.654 | 261,600 |
| 2025-08-15 | 115.50 | 118.00 | 114.10 | 116.00 | 80.347 | 541,258 |
| 2025-08-14 | 109.50 | 118.68 | 108.00 | 115.00 | 79.654 | 2,095,815 |
| 2025-08-13 | 98.500 | 101.00 | 98.333 | 99.500 | 68.918 | 92,509 |
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.