Thruvision Group plc (AIM:THRU)
London · Delayed Price · Currency is GBP · Price in GBX 0.8500
-0.0750 (-8.11%)
Mar 26, 2026, 11:46 AM GMT
Thruvision Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 11,352 |
| Mar 24, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 304,989 |
| Mar 23, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | - | 175,935 |
| Mar 20, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | - | 350,000 |
| Mar 19, 2026 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | - | 24,469 |
| Mar 18, 2026 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | -2.63% | 2,979,289 |
| Mar 17, 2026 | 0.93 | 0.96 | 0.90 | 0.95 | 0.95 | 2.70% | 909,137 |
| Mar 16, 2026 | 0.95 | 1.00 | 0.90 | 0.93 | 0.93 | -2.63% | 1,022,262 |
| Mar 13, 2026 | 0.95 | 1.00 | 0.91 | 0.95 | 0.95 | 8.57% | 1,770,788 |
| Mar 12, 2026 | 0.88 | 0.88 | 0.83 | 0.88 | 0.88 | - | 668,186 |
| Mar 11, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | - | 108,734 |
| Mar 10, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | - | 1,182,114 |
| Mar 9, 2026 | 0.93 | 0.95 | 0.85 | 0.88 | 0.88 | -5.41% | 1,790,972 |
| Mar 6, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -2.63% | 807,165 |
| Mar 5, 2026 | 0.95 | 1.00 | 1.00 | 0.95 | 0.95 | - | 165 |
| Mar 4, 2026 | 0.98 | 1.00 | 0.93 | 0.95 | 0.95 | -2.56% | 764,919 |
| Mar 3, 2026 | 1.03 | 1.00 | 0.95 | 0.98 | 0.98 | -4.88% | 990,049 |
| Mar 2, 2026 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | - | 175,759 |
| Feb 27, 2026 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | - | 184,314 |
| Feb 26, 2026 | 1.05 | 1.00 | 0.95 | 1.03 | 1.03 | -2.38% | 874,626 |
| Feb 25, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,254,281 |
| Feb 24, 2026 | 1.10 | 1.15 | 1.00 | 1.05 | 1.05 | -4.55% | 744,957 |
| Feb 23, 2026 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 1,337,506 |
| Feb 20, 2026 | 1.05 | 1.15 | 1.05 | 1.10 | 1.10 | 4.76% | 1,721,230 |
| Feb 19, 2026 | 0.93 | 1.10 | 0.90 | 1.05 | 1.05 | 20.00% | 8,867,054 |
| Feb 18, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | -2.78% | 2,582,304 |
| Feb 17, 2026 | 0.93 | 0.91 | 0.85 | 0.90 | 0.90 | -2.70% | 2,481,120 |
| Feb 16, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 1,175,313 |
| Feb 13, 2026 | 0.98 | 1.00 | 0.90 | 0.93 | 0.93 | -5.13% | 1,518,818 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 2.63% | 5,582,217 |
| Feb 11, 2026 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | - | 2,959,975 |
| Feb 10, 2026 | 0.95 | 1.00 | 0.92 | 0.95 | 0.95 | - | 280,585 |
| Feb 9, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 43,538 |
| Feb 6, 2026 | 0.95 | 0.90 | 0.90 | 0.95 | 0.95 | - | 22,719 |
| Feb 5, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 26,903 |
| Feb 4, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 49,327 |
| Feb 3, 2026 | 0.90 | 1.00 | 0.89 | 0.95 | 0.95 | - | 1,470,367 |
| Feb 2, 2026 | 0.90 | 1.00 | 0.80 | 0.95 | 0.95 | 5.56% | 223,867 |
| Jan 30, 2026 | 0.90 | 0.93 | 0.80 | 0.90 | 0.90 | - | 1,802,815 |
| Jan 29, 2026 | 0.95 | 1.00 | 0.80 | 0.90 | 0.90 | -5.26% | 2,495,152 |
| Jan 28, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 395,744 |
| Jan 27, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 60,381 |
| Jan 26, 2026 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | - | 566,241 |
| Jan 23, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,443,241 |
| Jan 22, 2026 | 1.05 | 1.10 | 0.92 | 0.95 | 0.95 | -9.52% | 2,887,599 |
| Jan 21, 2026 | 1.05 | 1.07 | 1.00 | 1.05 | 1.05 | - | 1,549,734 |
| Jan 20, 2026 | 1.05 | 1.20 | 0.95 | 1.05 | 1.05 | 10.53% | 4,718,878 |
| Jan 19, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 543,922 |
| Jan 16, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 393,058 |
| Jan 15, 2026 | 1.03 | 1.10 | 0.90 | 0.95 | 0.95 | - | 650,905 |