Trafalgar New Homes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.025	0.027	0.021	0.025	25.000	314,824
2026-02-05	0.025	0.027	0.020	0.025	25.000	11,382
2026-02-04	0.025	0.027	0.020	0.025	25.000	47,331
2026-02-03	0.025	0.025	0.025	0.025	25.000	0
2026-02-02	0.025	0.027	0.020	0.025	25.000	274,664
2026-01-30	0.025	0.025	0.025	0.025	25.000	0
2026-01-29	0.025	0.027	0.020	0.025	25.000	7,397,051
2026-01-28	0.025	0.027	0.020	0.025	25.000	881,452
2026-01-27	0.025	0.028	0.020	0.025	25.000	8,325,446
2026-01-26	0.025	0.030	0.020	0.025	25.000	37,441,945
2026-01-23	0.015	0.030	0.011	0.025	25.000	103,800,460
2026-01-22	0.015	0.018	0.011	0.015	15.000	360,869
2026-01-21	0.015	0.015	0.011	0.015	15.000	686
2026-01-20	0.015	0.015	0.011	0.015	15.000	542,857
2026-01-19	0.015	0.018	0.011	0.015	15.000	799,856
2026-01-16	0.015	0.019	0.011	0.015	15.000	558,802
2026-01-15	0.015	0.019	0.015	0.015	15.000	714,339
2026-01-14	0.015	0.015	0.015	0.015	15.000	0
2026-01-13	0.015	0.017	0.011	0.015	15.000	1,237,353
2026-01-12	0.015	0.015	0.015	0.015	15.000	0
2026-01-09	0.015	0.015	0.015	0.015	15.000	0
2026-01-08	0.015	0.015	0.015	0.015	15.000	0
2026-01-07	0.015	0.017	0.011	0.015	15.000	2,027
2026-01-06	0.015	0.017	0.015	0.015	15.000	5,882
2026-01-05	0.015	0.015	0.015	0.015	15.000	0
2026-01-02	0.015	0.019	0.011	0.015	15.000	10,034,100
2025-12-31	0.015	0.019	0.015	0.015	15.000	29,626
2025-12-30	0.015	0.019	0.011	0.015	15.000	255,865
2025-12-29	0.015	0.019	0.015	0.015	15.000	576,121
2025-12-24	0.015	0.015	0.011	0.015	15.000	114,285
2025-12-23	0.015	0.019	0.011	0.015	15.000	6,264,710
2025-12-22	0.015	0.015	0.011	0.015	15.000	400
2025-12-19	0.015	0.019	0.011	0.015	15.000	621,293
2025-12-18	0.015	0.019	0.011	0.015	15.000	1,036,762
2025-12-17	0.015	0.017	0.010	0.015	15.000	1,271,763
2025-12-16	0.015	0.017	0.011	0.015	15.000	1,240,905
2025-12-15	0.015	0.019	0.015	0.015	15.000	396,631
2025-12-12	0.015	0.018	0.015	0.015	15.000	2,873,142
2025-12-11	0.015	0.018	0.015	0.015	15.000	250,000
2025-12-10	0.015	0.015	0.015	0.015	15.000	0
2025-12-09	0.015	0.015	0.015	0.015	15.000	0
2025-12-08	0.015	0.019	0.015	0.015	15.000	526
2025-12-05	0.015	0.015	0.015	0.015	15.000	0
2025-12-04	0.015	0.019	0.013	0.015	15.000	191,019
2025-12-03	0.015	0.019	0.011	0.015	15.000	2,475,965
2025-12-02	0.015	0.019	0.015	0.015	15.000	1,143,722
2025-12-01	0.015	0.018	0.015	0.015	15.000	3,830,054
2025-11-28	0.015	0.018	0.015	0.015	15.000	10,928
2025-11-27	0.015	0.018	0.015	0.015	15.000	546
2025-11-26	0.015	0.015	0.015	0.015	15.000	0
2025-11-25	0.015	0.018	0.015	0.015	15.000	565,025
2025-11-24	0.015	0.019	0.015	0.015	15.000	187,260
2025-11-21	0.015	0.015	0.013	0.015	15.000	57
2025-11-20	0.015	0.019	0.015	0.015	15.000	135,135
2025-11-19	0.015	0.019	0.013	0.015	15.000	52,491
2025-11-18	0.015	0.019	0.013	0.015	15.000	1,078,997
2025-11-17	0.015	0.019	0.013	0.015	15.000	1,077,798
2025-11-14	0.015	0.019	0.015	0.015	15.000	4,207,462
2025-11-13	0.015	0.018	0.015	0.015	15.000	2,001,000
2025-11-12	0.015	0.018	0.015	0.015	15.000	500,000

← NewerPage 4 of 19 · 1,107 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.