Trufin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 77.000 | 82.000 | 77.000 | 80.500 | 55.758 | 116,006 |
| 2025-02-19 | 77.000 | 77.490 | 77.000 | 77.000 | 53.334 | 28,814 |
| 2025-02-18 | 77.000 | 78.000 | 76.500 | 76.500 | 52.987 | 66,122 |
| 2025-02-17 | 77.000 | 77.080 | 76.100 | 77.000 | 53.334 | 83,789 |
| 2025-02-14 | 77.500 | 78.000 | 76.136 | 77.000 | 53.334 | 79,374 |
| 2025-02-13 | 77.500 | 77.500 | 76.500 | 77.500 | 53.680 | 13,080 |
| 2025-02-12 | 79.000 | 80.000 | 78.000 | 78.500 | 54.373 | 12,387 |
| 2025-02-11 | 79.000 | 79.000 | 78.000 | 79.000 | 54.719 | 31,774 |
| 2025-02-10 | 80.500 | 81.000 | 79.000 | 79.000 | 54.719 | 86,101 |
| 2025-02-07 | 80.500 | 81.010 | 79.600 | 80.000 | 55.411 | 30,892 |
| 2025-02-06 | 80.500 | 81.550 | 79.400 | 80.500 | 55.758 | 46,171 |
| 2025-02-05 | 80.000 | 81.000 | 79.220 | 80.000 | 55.411 | 67,586 |
| 2025-02-04 | 75.600 | 80.000 | 75.600 | 80.000 | 55.411 | 191,494 |
| 2025-02-03 | 76.500 | 77.000 | 74.000 | 76.500 | 52.987 | 21,203 |
| 2025-01-31 | 76.500 | 76.675 | 74.500 | 76.500 | 52.987 | 59,705 |
| 2025-01-30 | 76.500 | 76.500 | 76.350 | 76.500 | 52.987 | 4,342 |
| 2025-01-29 | 77.500 | 78.000 | 73.000 | 76.500 | 52.987 | 200,278 |
| 2025-01-28 | 78.500 | 79.000 | 76.000 | 77.500 | 53.680 | 29,607 |
| 2025-01-27 | 78.500 | 79.000 | 77.126 | 78.500 | 54.373 | 117,467 |
| 2025-01-24 | 78.500 | 79.000 | 77.750 | 78.000 | 54.026 | 32,897 |
| 2025-01-23 | 78.500 | 80.000 | 77.000 | 78.500 | 54.373 | 111,043 |
| 2025-01-22 | 78.500 | 80.000 | 77.000 | 78.500 | 54.373 | 251,407 |
| 2025-01-21 | 77.500 | 79.000 | 76.510 | 78.500 | 54.373 | 61,923 |
| 2025-01-20 | 80.500 | 80.600 | 76.200 | 79.000 | 54.719 | 176,126 |
| 2025-01-17 | 82.000 | 83.000 | 80.000 | 80.500 | 55.758 | 61,213 |
| 2025-01-16 | 82.000 | 83.000 | 81.000 | 82.000 | 56.797 | 31,770 |
| 2025-01-15 | 82.000 | 83.000 | 81.000 | 83.000 | 57.489 | 95,881 |
| 2025-01-14 | 82.000 | 83.000 | 82.000 | 82.500 | 57.143 | 30,383 |
| 2025-01-13 | 81.000 | 83.600 | 81.000 | 82.000 | 56.797 | 230,520 |
| 2025-01-10 | 83.000 | 90.000 | 79.120 | 81.000 | 56.104 | 90,028 |
| 2025-01-09 | 83.000 | 84.000 | 82.000 | 83.000 | 57.489 | 104,619 |
| 2025-01-08 | 85.500 | 86.000 | 82.000 | 83.000 | 57.489 | 30,482 |
| 2025-01-07 | 87.000 | 87.100 | 85.000 | 85.000 | 58.875 | 87,475 |
| 2025-01-06 | 94.000 | 95.000 | 86.000 | 87.000 | 60.260 | 727,579 |
| 2025-01-03 | 83.500 | 89.000 | 83.500 | 87.000 | 60.260 | 254,451 |
| 2025-01-02 | 83.000 | 84.000 | 81.000 | 83.000 | 57.489 | 58,851 |
| 2024-12-31 | 78.000 | 84.550 | 76.285 | 83.000 | 57.489 | 144,133 |
| 2024-12-30 | 77.500 | 79.000 | 76.250 | 78.000 | 54.026 | 171,298 |
| 2024-12-27 | 77.500 | 77.500 | 76.100 | 77.500 | 53.680 | 2,875 |
| 2024-12-24 | 77.500 | 79.000 | 76.000 | 77.500 | 53.680 | 1,640 |
| 2024-12-23 | 77.500 | 77.500 | 76.000 | 77.500 | 53.680 | 38,748 |
| 2024-12-20 | 77.500 | 77.500 | 75.000 | 77.500 | 53.680 | 216,780 |
| 2024-12-19 | 78.000 | 78.000 | 77.000 | 77.000 | 53.334 | 32,165 |
| 2024-12-18 | 79.000 | 80.000 | 77.000 | 78.000 | 54.026 | 18,476 |
| 2024-12-17 | 80.000 | 81.000 | 78.000 | 79.000 | 54.719 | 81,111 |
| 2024-12-16 | 80.000 | 81.000 | 79.000 | 80.000 | 55.411 | 14,751 |
| 2024-12-13 | 79.500 | 81.000 | 79.000 | 80.000 | 55.411 | 382,367 |
| 2024-12-12 | 79.500 | 80.000 | 78.000 | 80.000 | 55.411 | 49,687 |
| 2024-12-11 | 79.000 | 81.000 | 77.000 | 79.500 | 55.065 | 2,856,060 |
| 2024-12-10 | 79.000 | 79.000 | 77.000 | 79.000 | 54.719 | 16,615 |
| 2024-12-09 | 80.000 | 81.000 | 77.040 | 79.000 | 54.719 | 82,067 |
| 2024-12-06 | 79.000 | 81.000 | 72.750 | 80.000 | 55.411 | 237,803 |
| 2024-12-05 | 78.000 | 82.500 | 76.000 | 79.000 | 54.719 | 426,739 |
| 2024-12-04 | 73.500 | 75.000 | 72.750 | 73.500 | 50.909 | 442,154 |
| 2024-12-03 | 73.500 | 74.000 | 72.000 | 74.000 | 51.256 | 206,205 |
| 2024-12-02 | 73.500 | 74.500 | 72.450 | 74.500 | 51.602 | 46,963 |
| 2024-11-29 | 69.650 | 73.900 | 69.650 | 73.000 | 50.563 | 688,626 |
| 2024-11-28 | 69.500 | 70.000 | 67.500 | 69.500 | 48.139 | 54,556 |
| 2024-11-27 | 69.500 | 70.000 | 69.000 | 69.500 | 48.139 | 203,994 |
| 2024-11-26 | 68.500 | 71.000 | 67.265 | 70.000 | 48.485 | 203,529 |
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.