Trufin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 82.000 | 84.000 | 82.000 | 83.500 | 57.836 | 43,485 |
| 2025-05-16 | 75.000 | 84.000 | 72.500 | 82.000 | 56.797 | 698,389 |
| 2025-05-15 | 74.500 | 77.000 | 73.000 | 75.000 | 51.948 | 76,613 |
| 2025-05-14 | 74.500 | 76.000 | 73.100 | 74.500 | 51.602 | 168,030 |
| 2025-05-13 | 74.500 | 76.000 | 73.000 | 74.500 | 51.602 | 65,250 |
| 2025-05-12 | 74.500 | 76.000 | 73.220 | 74.500 | 51.602 | 158,628 |
| 2025-05-09 | 73.500 | 75.000 | 72.000 | 73.500 | 50.909 | 791,784 |
| 2025-05-08 | 74.500 | 74.500 | 72.000 | 73.500 | 50.909 | 231,603 |
| 2025-05-07 | 74.500 | 76.000 | 73.300 | 74.500 | 51.602 | 298,572 |
| 2025-05-06 | 75.000 | 76.000 | 73.000 | 76.000 | 52.641 | 40,560 |
| 2025-05-02 | 75.000 | 75.000 | 74.000 | 75.000 | 51.948 | 15,452 |
| 2025-05-01 | 75.000 | 75.000 | 74.000 | 75.000 | 51.948 | 1,836 |
| 2025-04-30 | 75.000 | 76.000 | 74.000 | 75.000 | 51.948 | 10,092 |
| 2025-04-29 | 75.000 | 76.000 | 75.000 | 75.000 | 51.948 | 7,076 |
| 2025-04-28 | 75.500 | 76.000 | 74.000 | 75.000 | 51.948 | 76,456 |
| 2025-04-25 | 75.500 | 76.000 | 75.050 | 75.500 | 52.295 | 4,002 |
| 2025-04-24 | 75.500 | 75.500 | 75.050 | 75.500 | 52.295 | 4,522 |
| 2025-04-23 | 75.500 | 75.650 | 75.000 | 75.500 | 52.295 | 64,441 |
| 2025-04-22 | 76.000 | 77.000 | 75.000 | 75.500 | 52.295 | 61,696 |
| 2025-04-17 | 76.000 | 76.000 | 75.000 | 76.000 | 52.641 | 392,905 |
| 2025-04-16 | 77.000 | 78.000 | 75.000 | 76.000 | 52.641 | 253,019 |
| 2025-04-15 | 77.000 | 77.280 | 76.000 | 77.000 | 53.334 | 35,683 |
| 2025-04-14 | 76.500 | 77.700 | 75.000 | 77.000 | 53.334 | 195,295 |
| 2025-04-11 | 76.500 | 76.500 | 75.850 | 76.500 | 52.987 | 91,364 |
| 2025-04-10 | 74.500 | 77.500 | 74.500 | 76.500 | 52.987 | 107,201 |
| 2025-04-09 | 74.000 | 75.000 | 71.000 | 72.500 | 50.217 | 233,450 |
| 2025-04-08 | 70.500 | 75.000 | 69.000 | 75.000 | 51.948 | 141,218 |
| 2025-04-07 | 73.000 | 74.000 | 67.000 | 71.000 | 49.178 | 439,752 |
| 2025-04-04 | 78.000 | 79.000 | 71.000 | 79.000 | 54.719 | 205,942 |
| 2025-04-03 | 78.000 | 80.000 | 76.000 | 78.000 | 54.026 | 228,478 |
| 2025-04-02 | 78.000 | 80.000 | 76.800 | 78.000 | 54.026 | 81,267 |
| 2025-04-01 | 78.000 | 78.500 | 76.700 | 77.000 | 53.334 | 318,824 |
| 2025-03-31 | 78.000 | 78.000 | 76.330 | 78.000 | 54.026 | 181,213 |
| 2025-03-28 | 76.000 | 78.000 | 76.000 | 78.000 | 54.026 | 445,101 |
| 2025-03-27 | 75.500 | 76.000 | 73.500 | 76.000 | 52.641 | 77,766 |
| 2025-03-26 | 79.500 | 81.700 | 75.200 | 76.500 | 52.987 | 716,118 |
| 2025-03-25 | 79.500 | 80.000 | 78.300 | 79.000 | 54.719 | 67,334 |
| 2025-03-24 | 79.500 | 79.800 | 79.000 | 79.500 | 55.065 | 164,501 |
| 2025-03-21 | 79.500 | 80.000 | 79.000 | 80.000 | 55.411 | 9,472 |
| 2025-03-20 | 80.000 | 82.000 | 78.000 | 79.500 | 55.065 | 452,914 |
| 2025-03-19 | 80.000 | 80.000 | 79.000 | 80.000 | 55.411 | 204,899 |
| 2025-03-18 | 80.000 | 80.000 | 79.000 | 79.000 | 54.719 | 54,093 |
| 2025-03-17 | 79.500 | 82.000 | 79.000 | 80.000 | 55.411 | 103,198 |
| 2025-03-14 | 79.500 | 79.500 | 79.220 | 79.500 | 55.065 | 60,653 |
| 2025-03-13 | 80.000 | 80.000 | 79.220 | 79.500 | 55.065 | 33,128 |
| 2025-03-12 | 80.000 | 81.000 | 78.000 | 79.000 | 54.719 | 115,868 |
| 2025-03-11 | 80.000 | 80.900 | 79.000 | 80.000 | 55.411 | 191,560 |
| 2025-03-10 | 80.500 | 81.000 | 80.000 | 80.000 | 55.411 | 60,645 |
| 2025-03-07 | 80.500 | 81.000 | 78.500 | 81.000 | 56.104 | 25,038 |
| 2025-03-06 | 83.000 | 84.000 | 80.000 | 80.500 | 55.758 | 117,033 |
| 2025-03-05 | 79.000 | 83.290 | 79.000 | 83.000 | 57.489 | 164,382 |
| 2025-03-04 | 77.500 | 80.000 | 75.500 | 78.500 | 54.373 | 272,696 |
| 2025-03-03 | 78.000 | 78.000 | 77.000 | 77.000 | 53.334 | 598,636 |
| 2025-02-28 | 78.000 | 78.000 | 77.000 | 78.000 | 54.026 | 35,066 |
| 2025-02-27 | 78.000 | 79.000 | 77.240 | 78.000 | 54.026 | 83,911 |
| 2025-02-26 | 78.000 | 79.000 | 77.000 | 78.000 | 54.026 | 15,103 |
| 2025-02-25 | 78.000 | 80.000 | 76.000 | 78.000 | 54.026 | 190,874 |
| 2025-02-24 | 80.500 | 82.000 | 77.120 | 77.500 | 53.680 | 143,890 |
| 2025-02-21 | 80.500 | 80.700 | 80.200 | 80.500 | 55.758 | 51,481 |
| 2025-02-20 | 77.000 | 82.000 | 77.000 | 80.500 | 55.758 | 116,006 |
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.