Trafalgar New Homes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.015	0.018	0.015	0.015	15.000	196,055
2025-11-10	0.015	0.015	0.015	0.015	15.000	0
2025-11-07	0.015	0.018	0.011	0.015	15.000	1,591,469
2025-11-06	0.015	0.018	0.011	0.015	15.000	4,933,016
2025-11-05	0.018	0.018	0.018	0.018	17.500	4,412
2025-11-04	0.018	0.018	0.015	0.018	17.500	2,727,451
2025-11-03	0.018	0.019	0.015	0.018	17.500	4,768,556
2025-10-31	0.018	0.019	0.018	0.018	17.500	5,291
2025-10-30	0.018	0.018	0.015	0.018	17.500	11,221,333
2025-10-29	0.018	0.018	0.017	0.018	17.500	2,480,049
2025-10-28	0.018	0.020	0.017	0.018	17.500	4,230,337
2025-10-27	0.015	0.020	0.011	0.018	17.500	9,578,865
2025-10-24	0.015	0.015	0.015	0.015	15.000	0
2025-10-23	0.015	0.018	0.015	0.015	15.000	3,999
2025-10-22	0.015	0.018	0.011	0.015	15.000	3,345,270
2025-10-01	0.018	0.018	0.018	0.018	17.500	0
2025-09-30	0.018	0.018	0.015	0.018	17.500	15,505,411
2025-09-29	0.020	0.020	0.015	0.018	17.500	28,025,611
2025-09-26	0.025	0.025	0.021	0.025	25.000	2,000
2025-09-25	0.028	0.029	0.022	0.025	25.000	20,852,689
2025-09-24	0.028	0.029	0.025	0.028	27.500	5,237
2025-09-23	0.028	0.029	0.022	0.028	27.500	25,543,102
2025-09-22	0.028	0.028	0.028	0.028	27.500	0
2025-09-19	0.028	0.039	0.025	0.028	27.500	77,570,300
2025-09-18	0.028	0.028	0.026	0.028	27.500	9,727,266
2025-09-17	0.028	0.028	0.028	0.028	27.500	0
2025-09-16	0.028	0.029	0.026	0.028	27.500	4,530,429
2025-09-15	0.025	0.030	0.025	0.028	27.500	1,655,223
2025-09-12	0.025	0.025	0.025	0.025	25.000	0
2025-09-11	0.025	0.030	0.022	0.025	25.000	10,232,528
2025-09-10	0.025	0.030	0.022	0.025	25.000	36,805
2025-09-09	0.025	0.025	0.025	0.025	25.000	0
2025-09-08	0.025	0.025	0.022	0.025	25.000	112,915
2025-09-05	0.025	0.030	0.022	0.025	25.000	53,001,266
2025-09-04	0.025	0.029	0.020	0.025	25.000	1,372,689
2025-09-03	0.025	0.026	0.025	0.025	25.000	239,692
2025-09-02	0.025	0.029	0.020	0.025	25.000	1,086,805
2025-09-01	0.025	0.027	0.020	0.025	25.000	4,257,220
2025-08-29	0.025	0.027	0.021	0.025	25.000	6,505,646
2025-08-28	0.025	0.025	0.020	0.025	25.000	12,401,066
2025-08-27	0.028	0.028	0.028	0.028	27.500	0
2025-08-26	0.028	0.030	0.028	0.028	27.500	149,152
2025-08-22	0.030	0.034	0.028	0.028	27.500	2,755
2025-08-21	0.030	0.030	0.030	0.030	30.000	0
2025-08-20	0.030	0.030	0.030	0.030	30.000	0
2025-08-19	0.030	0.030	0.025	0.030	30.000	368,133
2025-08-18	0.030	0.030	0.030	0.030	30.000	8,888
2025-08-15	0.030	0.030	0.030	0.030	30.000	0
2025-08-14	0.030	0.034	0.030	0.030	30.000	320,326
2025-08-13	0.030	0.030	0.030	0.030	30.000	0
2025-08-12	0.030	0.030	0.030	0.030	30.000	0
2025-08-11	0.030	0.030	0.024	0.030	30.000	4,986,699
2025-08-08	0.030	0.035	0.025	0.030	30.000	6,890,870
2025-08-07	0.030	0.030	0.030	0.030	30.000	0
2025-08-06	0.030	0.030	0.025	0.030	30.000	90,879
2025-08-05	0.030	0.030	0.030	0.030	30.000	0
2025-08-04	0.030	0.030	0.025	0.030	30.000	1,774,233
2025-08-01	0.030	0.030	0.025	0.030	30.000	1,446,245
2025-07-31	0.030	0.030	0.025	0.030	30.000	285,323
2025-07-30	0.030	0.030	0.030	0.030	30.000	167,785

← NewerPage 5 of 19 · 1,114 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.