Trafalgar New Homes Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.030	0.032	0.025	0.030	30.000	3,176,382
2026-05-05	0.028	0.032	0.025	0.030	30.000	12,091,773
2026-05-01	0.028	0.028	0.026	0.028	27.500	6,927
2026-04-30	0.028	0.028	0.026	0.028	27.500	3,894,548
2026-04-29	0.028	0.028	0.026	0.028	27.500	33,333
2026-04-28	0.028	0.028	0.028	0.028	27.500	166,070
2026-04-27	0.028	0.028	0.028	0.028	27.500	0
2026-04-24	0.028	0.028	0.025	0.028	27.500	2,220,308
2026-04-23	0.028	0.028	0.025	0.028	27.500	2,082,000
2026-04-22	0.028	0.028	0.026	0.028	27.500	371,295
2026-04-21	0.028	0.030	0.026	0.028	27.500	19,091,922
2026-04-20	0.028	0.030	0.023	0.028	27.500	54,080,977
2026-04-17	0.025	0.060	0.022	0.028	27.500	255,324,108
2026-04-16	0.025	0.027	0.025	0.025	24.500	40,740
2026-04-15	0.025	0.025	0.025	0.025	24.500	2,810,352
2026-04-14	0.023	0.025	0.023	0.023	22.500	4,230,864
2026-04-13	0.023	0.025	0.023	0.023	22.500	1,196,122
2026-04-10	0.023	0.025	0.023	0.023	22.500	176,653
2026-04-09	0.023	0.023	0.023	0.023	22.500	0
2026-04-08	0.023	0.025	0.020	0.023	22.500	220,775
2026-04-07	0.023	0.023	0.023	0.023	22.500	0
2026-04-02	0.023	0.025	0.018	0.023	22.500	13,887,396
2026-04-01	0.023	0.023	0.021	0.023	22.500	114,000
2026-03-31	0.023	0.025	0.021	0.023	22.500	518,000
2026-03-30	0.023	0.023	0.023	0.023	22.500	0
2026-03-27	0.023	0.025	0.023	0.023	22.500	2,020,407
2026-03-26	0.023	0.023	0.021	0.023	22.500	102,040
2026-03-25	0.023	0.023	0.023	0.023	22.500	0
2026-03-24	0.023	0.023	0.021	0.023	22.500	679,095
2026-03-23	0.023	0.025	0.021	0.023	22.500	442,663
2026-03-20	0.023	0.025	0.023	0.023	22.500	2,080
2026-03-19	0.023	0.025	0.021	0.023	22.500	9,630,680
2026-03-18	0.023	0.023	0.023	0.023	22.500	0
2026-03-17	0.023	0.025	0.021	0.023	22.500	14,000
2026-03-16	0.023	0.023	0.023	0.023	22.500	2,133,620
2026-03-13	0.023	0.023	0.021	0.023	22.500	93,749
2026-03-12	0.023	0.023	0.023	0.023	22.500	0
2026-03-11	0.023	0.023	0.021	0.023	22.500	1,074
2026-03-10	0.023	0.023	0.021	0.023	22.500	49,563
2026-03-09	0.023	0.025	0.021	0.023	22.500	722,165
2026-03-06	0.023	0.025	0.023	0.023	22.500	16,000
2026-03-05	0.023	0.023	0.023	0.023	22.500	0
2026-03-04	0.023	0.023	0.021	0.023	22.500	19,605,136
2026-03-03	0.023	0.023	0.020	0.023	22.500	416
2026-03-02	0.023	0.023	0.020	0.023	22.500	2,582,644
2026-02-27	0.023	0.023	0.020	0.023	22.500	1,970,624
2026-02-26	0.023	0.024	0.023	0.023	22.500	1,242,574
2026-02-25	0.023	0.024	0.020	0.023	22.500	154,749
2026-02-24	0.023	0.023	0.023	0.023	22.500	0
2026-02-23	0.023	0.023	0.023	0.023	22.500	0
2026-02-20	0.023	0.024	0.023	0.023	22.500	857,203
2026-02-19	0.023	0.023	0.023	0.023	22.500	0
2026-02-18	0.023	0.023	0.020	0.023	22.500	100
2026-02-17	0.023	0.024	0.023	0.023	22.500	12,500
2026-02-16	0.024	0.024	0.020	0.023	22.500	562,879
2026-02-13	0.023	0.024	0.020	0.023	22.500	33,550
2026-02-12	0.024	0.024	0.020	0.023	22.500	4,164,173
2026-02-11	0.025	0.027	0.025	0.025	25.000	2,851
2026-02-10	0.025	0.027	0.025	0.025	25.000	11,074
2026-02-09	0.025	0.027	0.020	0.025	25.000	3,093,236

← NewerPage 3 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.