Trufin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 100.00 | 101.20 | 100.00 | 100.00 | 100.00 | 62,250 |
| 2026-10-22 | 100.00 | 100.10 | 99.700 | 100.00 | 100.00 | 38,078 |
| 2026-10-21 | 100.00 | 100.00 | 99.700 | 100.00 | 100.00 | 8,000 |
| 2026-10-20 | 100.00 | 100.00 | 99.700 | 100.00 | 100.00 | 37,438 |
| 2026-10-19 | 100.00 | 101.00 | 99.700 | 100.00 | 100.00 | 7,201 |
| 2026-10-16 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 115,637 |
| 2026-10-15 | 100.00 | 100.22 | 99.000 | 100.00 | 100.00 | 241,550 |
| 2026-10-14 | 100.00 | 100.20 | 99.600 | 100.00 | 100.00 | 72,477 |
| 2026-10-13 | 100.00 | 101.00 | 99.700 | 100.00 | 100.00 | 2,072 |
| 2026-10-12 | 100.00 | 101.00 | 99.650 | 100.00 | 100.00 | 50,033 |
| 2026-10-09 | 100.00 | 101.00 | 99.600 | 100.00 | 100.00 | 55,086 |
| 2026-10-08 | 101.50 | 102.00 | 99.200 | 100.00 | 100.00 | 123,793 |
| 2026-10-07 | 101.50 | 101.50 | 100.26 | 101.50 | 101.50 | 16,013 |
| 2026-10-06 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | 20,922 |
| 2026-10-05 | 101.50 | 101.50 | 100.00 | 101.50 | 101.50 | 43,996 |
| 2026-10-02 | 101.50 | 103.00 | 100.00 | 100.00 | 100.00 | 263,181 |
| 2026-10-01 | 100.00 | 103.00 | 99.000 | 101.50 | 101.50 | 202,856 |
| 2026-09-30 | 99.500 | 102.00 | 98.000 | 100.00 | 100.00 | 817,013 |
| 2026-09-29 | 99.500 | 100.97 | 98.000 | 98.000 | 98.000 | 35,594 |
| 2026-09-28 | 98.000 | 100.00 | 97.000 | 99.500 | 99.500 | 340,815 |
| 2026-09-25 | 98.500 | 100.00 | 97.000 | 98.000 | 98.000 | 556,897 |
| 2026-09-24 | 98.000 | 100.00 | 96.000 | 98.500 | 98.500 | 95,436 |
| 2026-09-23 | 100.50 | 101.00 | 95.000 | 97.000 | 97.000 | 200,325 |
Page 1 of 1 · 23 trading days
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.