Trufin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 66.500 | 66.700 | 66.200 | 66.500 | 46.061 | 43,359 |
| 2024-11-21 | 66.500 | 67.000 | 66.100 | 66.500 | 46.061 | 8,002 |
| 2024-11-20 | 66.000 | 67.000 | 66.000 | 66.500 | 46.061 | 203,934 |
| 2024-11-19 | 70.500 | 71.500 | 64.000 | 69.000 | 47.792 | 171,348 |
| 2024-11-18 | 71.500 | 78.000 | 70.000 | 70.000 | 48.485 | 559,022 |
| 2024-11-15 | 63.500 | 66.000 | 63.265 | 64.000 | 44.329 | 298,400 |
| 2024-11-14 | 64.000 | 64.000 | 63.000 | 63.500 | 43.983 | 89,142 |
| 2024-11-13 | 62.000 | 65.000 | 62.000 | 64.000 | 44.329 | 346,005 |
| 2024-11-12 | 56.500 | 63.500 | 55.500 | 61.500 | 42.598 | 1,710,447 |
| 2024-11-11 | 57.000 | 57.000 | 55.500 | 56.500 | 39.134 | 475,291 |
| 2024-11-08 | 56.500 | 57.000 | 55.500 | 57.000 | 39.481 | 700,000 |
| 2024-11-07 | 57.511 | 57.511 | 55.000 | 56.500 | 39.134 | 32,392 |
| 2024-11-06 | 56.500 | 59.450 | 55.000 | 58.000 | 40.173 | 90,622 |
| 2024-11-05 | 56.000 | 57.000 | 55.000 | 56.500 | 39.134 | 123,491 |
| 2024-11-04 | 57.000 | 57.000 | 55.000 | 56.000 | 38.788 | 32,447 |
| 2024-11-01 | 56.500 | 58.000 | 55.000 | 57.000 | 39.481 | 41,618 |
| 2024-10-31 | 56.500 | 58.000 | 55.000 | 55.000 | 38.095 | 48,624 |
| 2024-10-30 | 55.500 | 58.000 | 55.000 | 56.500 | 39.134 | 69,961 |
| 2024-10-29 | 55.500 | 56.000 | 55.500 | 55.500 | 38.442 | 66,949 |
| 2024-10-28 | 55.500 | 55.700 | 55.500 | 55.500 | 38.442 | 34,240 |
| 2024-10-25 | 56.000 | 57.000 | 55.000 | 55.500 | 38.442 | 216,704 |
| 2024-10-24 | 56.500 | 57.000 | 55.000 | 56.000 | 38.788 | 99,968 |
| 2024-10-23 | 58.000 | 59.000 | 55.000 | 59.000 | 40.866 | 401,618 |
| 2024-10-22 | 59.000 | 59.000 | 57.000 | 57.000 | 39.481 | 49,481 |
| 2024-10-21 | 59.000 | 60.000 | 58.250 | 59.000 | 40.866 | 103,018 |
| 2024-10-18 | 59.000 | 60.000 | 58.500 | 59.000 | 40.866 | 48,304 |
| 2024-10-17 | 61.000 | 61.500 | 59.250 | 61.500 | 42.598 | 31,111 |
| 2024-10-16 | 61.000 | 62.000 | 60.000 | 61.000 | 42.251 | 10,450 |
| 2024-10-15 | 61.000 | 61.000 | 61.000 | 61.000 | 42.251 | 819 |
| 2024-10-14 | 61.000 | 61.000 | 60.500 | 61.000 | 42.251 | 24,725 |
| 2024-10-11 | 61.500 | 62.000 | 60.600 | 61.000 | 42.251 | 216,331 |
| 2024-10-10 | 60.000 | 62.000 | 59.825 | 61.500 | 42.598 | 420,431 |
| 2024-10-09 | 59.000 | 60.700 | 57.000 | 60.000 | 41.559 | 49,642 |
| 2024-10-08 | 59.000 | 60.000 | 58.000 | 59.000 | 40.866 | 143,200 |
| 2024-10-07 | 59.000 | 60.000 | 58.400 | 59.000 | 40.866 | 134,394 |
| 2024-10-04 | 60.000 | 60.000 | 58.200 | 60.000 | 41.559 | 85,053 |
| 2024-10-03 | 61.900 | 61.900 | 60.000 | 61.000 | 42.251 | 39,528 |
| 2024-10-02 | 62.000 | 63.000 | 61.000 | 62.000 | 42.944 | 170,747 |
| 2024-10-01 | 60.000 | 63.000 | 59.000 | 60.000 | 41.559 | 465,864 |
| 2024-09-30 | 53.500 | 61.000 | 53.260 | 59.000 | 40.866 | 635,223 |
| 2024-09-27 | 53.000 | 53.750 | 52.000 | 53.500 | 37.056 | 167,246 |
| 2024-09-26 | 52.500 | 55.000 | 52.000 | 53.000 | 36.710 | 516,331 |
| 2024-09-25 | 51.500 | 53.800 | 51.000 | 52.500 | 36.364 | 150,024 |
| 2024-09-24 | 50.000 | 52.000 | 50.000 | 51.500 | 35.671 | 635,700 |
| 2024-09-23 | 50.000 | 51.000 | 49.500 | 50.000 | 34.632 | 829,202 |
| 2024-09-20 | 50.335 | 50.335 | 49.300 | 50.000 | 34.632 | 3,368,022 |
| 2024-09-19 | 51.000 | 52.000 | 50.000 | 51.000 | 35.325 | 133,929 |
| 2024-09-18 | 50.500 | 51.000 | 49.250 | 51.000 | 35.325 | 279,471 |
| 2024-09-17 | 52.000 | 55.000 | 48.400 | 50.000 | 34.632 | 1,332,269 |
| 2024-09-16 | 45.850 | 48.280 | 45.850 | 48.000 | 33.247 | 348,167 |
| 2024-09-13 | 45.500 | 45.580 | 45.000 | 45.500 | 31.515 | 156,418 |
| 2024-09-12 | 45.500 | 46.000 | 45.000 | 45.500 | 31.515 | 11,814 |
| 2024-09-11 | 45.500 | 45.500 | 45.100 | 45.500 | 31.515 | 8,929 |
| 2024-09-10 | 45.500 | 46.000 | 45.100 | 45.500 | 31.515 | 60,211 |
| 2024-09-09 | 45.500 | 45.650 | 45.000 | 45.500 | 31.515 | 8,353 |
| 2024-09-06 | 45.000 | 45.800 | 44.402 | 45.500 | 31.515 | 115,273 |
| 2024-09-05 | 45.000 | 46.000 | 44.200 | 45.000 | 31.169 | 46,520 |
| 2024-09-04 | 45.000 | 46.000 | 44.800 | 45.000 | 31.169 | 5,389 |
| 2024-09-03 | 45.000 | 46.000 | 44.100 | 45.000 | 31.169 | 293,053 |
| 2024-09-02 | 45.000 | 45.690 | 44.100 | 45.000 | 31.169 | 103,669 |
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.