Trafalgar New Homes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.042	0.042	0.040	0.042	41.500	634,976
2025-02-04	0.042	0.042	0.042	0.042	41.500	0
2025-02-03	0.042	0.043	0.042	0.042	41.500	1,210,717
2025-01-31	0.042	0.042	0.040	0.042	41.500	187,075
2025-01-30	0.042	0.042	0.040	0.042	41.500	400,000
2025-01-29	0.042	0.042	0.042	0.042	41.500	0
2025-01-28	0.042	0.042	0.040	0.042	41.500	92,384
2025-01-27	0.042	0.042	0.042	0.042	41.500	2,409
2025-01-24	0.041	0.042	0.041	0.042	41.500	4,854,368
2025-01-23	0.041	0.041	0.039	0.041	41.000	751,281
2025-01-22	0.041	0.041	0.039	0.041	41.000	2,290,727
2025-01-21	0.041	0.041	0.039	0.041	41.000	2,714
2025-01-20	0.041	0.041	0.040	0.041	41.000	2,300,000
2025-01-17	0.040	0.042	0.039	0.041	41.000	1,162,799
2025-01-16	0.040	0.040	0.040	0.040	39.500	1,742,857
2025-01-15	0.042	0.042	0.040	0.042	41.500	5,000
2025-01-14	0.034	0.043	0.034	0.042	41.500	32,417,161
2025-01-13	0.034	0.034	0.034	0.034	34.000	244,603
2025-01-10	0.034	0.034	0.034	0.034	34.000	5,000,000
2025-01-09	0.034	0.034	0.034	0.034	34.000	7,500,000
2025-01-08	0.034	0.034	0.034	0.034	34.000	1,524,839
2025-01-07	0.034	0.034	0.033	0.034	34.000	10,187
2025-01-06	0.034	0.035	0.033	0.034	34.000	1,546,874
2025-01-03	0.034	0.035	0.034	0.034	34.000	2,868,062
2025-01-02	0.030	0.035	0.030	0.034	33.500	22,819,876
2024-12-31	0.027	0.033	0.027	0.030	30.000	7,960,208
2024-12-30	0.025	0.027	0.025	0.025	25.000	5,446,604
2024-12-27	0.025	0.027	0.022	0.025	24.500	874,900
2024-12-24	0.025	0.025	0.025	0.025	24.500	0
2024-12-23	0.025	0.025	0.025	0.025	24.500	0
2024-12-20	0.025	0.025	0.025	0.025	24.500	0
2024-12-19	0.025	0.027	0.023	0.025	24.500	596,314
2024-12-18	0.025	0.027	0.025	0.025	24.500	373
2024-12-17	0.025	0.025	0.025	0.025	24.500	0
2024-12-16	0.025	0.027	0.023	0.025	24.500	806,747
2024-12-13	0.025	0.027	0.025	0.025	24.500	512,259
2024-12-12	0.025	0.027	0.025	0.025	24.500	360,466
2024-12-11	0.025	0.025	0.025	0.025	24.500	0
2024-12-10	0.025	0.025	0.025	0.025	24.500	0
2024-12-09	0.025	0.027	0.025	0.025	24.500	600,387
2024-12-06	0.024	0.026	0.024	0.024	24.000	193,798
2024-12-05	0.024	0.024	0.022	0.024	24.000	1,800,000
2024-12-04	0.025	0.025	0.024	0.024	24.000	17,362,580
2024-12-03	0.031	0.031	0.030	0.031	31.000	1,646,634
2024-12-02	0.031	0.031	0.030	0.031	31.000	1,663,301
2024-11-29	0.031	0.031	0.030	0.031	31.000	1,300,000
2024-11-28	0.031	0.031	0.030	0.031	31.000	2,187,451
2024-11-27	0.032	0.032	0.028	0.031	31.000	10,026,616
2024-11-26	0.033	0.034	0.033	0.033	32.500	294
2024-11-25	0.033	0.034	0.030	0.033	32.500	1,518,476
2024-11-22	0.033	0.033	0.033	0.033	32.500	0
2024-11-21	0.033	0.034	0.030	0.033	32.500	2,000,294
2024-11-20	0.033	0.033	0.033	0.033	32.500	0
2024-11-19	0.033	0.034	0.030	0.033	32.500	2,757,674
2024-11-18	0.033	0.035	0.033	0.033	32.500	1,843
2024-11-15	0.033	0.035	0.033	0.033	32.500	72,046
2024-11-14	0.033	0.033	0.033	0.033	32.500	0
2024-11-13	0.033	0.035	0.033	0.033	32.500	3,908,913
2024-11-12	0.033	0.033	0.030	0.033	32.500	6,731,139
2024-11-11	0.035	0.035	0.031	0.035	35.000	100,000

← NewerPage 8 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.