Trufin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 115.00 | 116.00 | 114.00 | 115.00 | 79.654 | 261,600 |
| 2025-08-15 | 115.50 | 118.00 | 114.10 | 116.00 | 80.347 | 541,258 |
| 2025-08-14 | 109.50 | 118.68 | 108.00 | 115.00 | 79.654 | 2,095,815 |
| 2025-08-13 | 98.500 | 101.00 | 98.333 | 99.500 | 68.918 | 92,509 |
| 2025-08-12 | 97.750 | 100.00 | 97.750 | 98.500 | 68.225 | 124,234 |
| 2025-08-11 | 98.000 | 99.000 | 96.600 | 97.000 | 67.186 | 9,379 |
| 2025-08-08 | 98.500 | 101.00 | 97.336 | 98.000 | 67.879 | 6,414 |
| 2025-08-07 | 98.500 | 101.00 | 96.000 | 98.500 | 68.225 | 32,178 |
| 2025-08-06 | 98.500 | 98.800 | 96.700 | 98.500 | 68.225 | 169,002 |
| 2025-08-05 | 98.500 | 101.00 | 96.000 | 98.500 | 68.225 | 217,398 |
| 2025-08-04 | 98.500 | 101.00 | 96.000 | 98.500 | 68.225 | 490,384 |
| 2025-08-01 | 98.500 | 99.900 | 96.000 | 98.500 | 68.225 | 20,101 |
| 2025-07-31 | 98.500 | 100.00 | 96.600 | 98.500 | 68.225 | 97,888 |
| 2025-07-30 | 98.500 | 101.00 | 96.000 | 98.500 | 68.225 | 328,201 |
| 2025-07-29 | 98.500 | 101.00 | 96.000 | 96.000 | 66.494 | 89,005 |
| 2025-07-28 | 99.500 | 101.00 | 97.000 | 98.500 | 68.225 | 245,827 |
| 2025-07-25 | 99.500 | 99.500 | 98.180 | 99.500 | 68.918 | 321,641 |
| 2025-07-24 | 101.50 | 105.00 | 98.550 | 99.500 | 68.918 | 327,479 |
| 2025-07-23 | 97.500 | 103.00 | 97.375 | 101.50 | 70.303 | 169,970 |
| 2025-07-22 | 97.500 | 99.800 | 96.800 | 97.500 | 67.533 | 533,492 |
| 2025-07-21 | 92.500 | 97.900 | 91.000 | 97.500 | 67.533 | 373,297 |
| 2025-07-18 | 92.500 | 94.000 | 91.300 | 92.500 | 64.070 | 227,111 |
| 2025-07-17 | 93.000 | 93.000 | 90.000 | 92.500 | 64.070 | 25,100 |
| 2025-07-16 | 89.000 | 94.800 | 88.000 | 93.500 | 64.762 | 162,744 |
| 2025-07-15 | 89.000 | 90.000 | 88.000 | 89.000 | 61.645 | 286,320 |
| 2025-07-14 | 89.000 | 89.800 | 88.750 | 89.000 | 61.645 | 5,016 |
| 2025-07-11 | 89.000 | 89.000 | 88.300 | 89.000 | 61.645 | 14,500 |
| 2025-07-10 | 89.000 | 90.000 | 88.250 | 89.000 | 61.645 | 56,115 |
| 2025-07-09 | 88.000 | 90.000 | 88.000 | 89.000 | 61.645 | 140,561 |
| 2025-07-08 | 89.000 | 90.000 | 88.000 | 90.000 | 62.338 | 197,903 |
| 2025-07-07 | 88.000 | 90.000 | 87.000 | 89.000 | 61.645 | 200,763 |
| 2025-07-04 | 88.500 | 88.500 | 87.030 | 88.500 | 61.299 | 194,027 |
| 2025-07-03 | 88.500 | 90.000 | 87.000 | 88.500 | 61.299 | 49,698 |
| 2025-07-02 | 88.500 | 88.500 | 87.000 | 88.500 | 61.299 | 21,511 |
| 2025-07-01 | 88.500 | 88.500 | 87.000 | 88.500 | 61.299 | 2,536 |
| 2025-06-30 | 88.500 | 89.300 | 87.000 | 88.500 | 61.299 | 374,051 |
| 2025-06-27 | 88.500 | 88.800 | 87.030 | 88.500 | 61.299 | 195,466 |
| 2025-06-26 | 88.500 | 90.000 | 87.180 | 88.500 | 61.299 | 237,660 |
| 2025-06-25 | 88.500 | 88.800 | 85.500 | 88.500 | 61.299 | 53,972 |
| 2025-06-24 | 88.500 | 88.500 | 87.180 | 88.500 | 61.299 | 36,376 |
| 2025-06-23 | 88.500 | 88.500 | 87.000 | 88.500 | 61.299 | 399,717 |
| 2025-06-20 | 89.000 | 89.500 | 88.100 | 89.000 | 61.645 | 22,699 |
| 2025-06-19 | 89.000 | 89.000 | 88.020 | 89.000 | 61.645 | 152,851 |
| 2025-06-18 | 89.000 | 90.000 | 88.000 | 89.000 | 61.645 | 35,811 |
| 2025-06-17 | 89.000 | 89.300 | 88.000 | 89.000 | 61.645 | 12,840 |
| 2025-06-16 | 89.000 | 90.000 | 88.000 | 89.000 | 61.645 | 264,234 |
| 2025-06-13 | 89.000 | 90.000 | 87.000 | 89.000 | 61.645 | 84,043 |
| 2025-06-12 | 89.000 | 90.000 | 88.000 | 89.000 | 61.645 | 52,406 |
| 2025-06-11 | 89.000 | 89.400 | 88.000 | 89.000 | 61.645 | 12,658 |
| 2025-06-10 | 89.500 | 90.000 | 88.000 | 89.000 | 61.645 | 271,416 |
| 2025-06-09 | 89.500 | 90.000 | 89.200 | 89.500 | 61.992 | 333,346 |
| 2025-06-06 | 89.500 | 90.000 | 89.080 | 89.500 | 61.992 | 496,528 |
| 2025-06-05 | 89.500 | 90.000 | 89.500 | 90.000 | 62.338 | 170,800 |
| 2025-06-04 | 89.500 | 89.840 | 89.500 | 89.500 | 61.992 | 72,561 |
| 2025-06-03 | 89.000 | 90.000 | 88.000 | 89.500 | 61.992 | 618,927 |
| 2025-06-02 | 88.500 | 90.000 | 86.000 | 89.000 | 61.645 | 66,852 |
| 2025-05-30 | 89.000 | 89.760 | 88.000 | 88.500 | 61.299 | 188,900 |
| 2025-05-29 | 89.000 | 90.000 | 88.000 | 89.000 | 61.645 | 275,853 |
| 2025-05-28 | 89.000 | 90.000 | 88.000 | 88.000 | 60.953 | 98,639 |
| 2025-05-27 | 88.500 | 90.000 | 88.500 | 89.000 | 61.645 | 48,710 |
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.