Thruvision Group plc (AIM:THRU)
London · Delayed Price · Currency is GBP · Price in GBX 1.000
+0.050 (5.26%)
Mar 5, 2026, 9:01 AM GMT
Thruvision Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | 2,900,000 |
| 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 | 0.96 | 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 | 0.90 | 0.98 | 0.90 | 0.95 | 0.95 | - | 2,959,975 |
| Feb 10, 2026 | 0.92 | 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 |
| Jan 14, 2026 | 0.96 | 0.95 | 0.95 | 0.95 | 0.95 | -7.32% | 714,260 |
| Jan 13, 2026 | 1.10 | 1.20 | 0.96 | 1.03 | 1.03 | -6.82% | 1,864,086 |
| Jan 12, 2026 | 0.95 | 1.20 | 0.95 | 1.10 | 1.10 | 15.79% | 4,276,877 |
| Jan 9, 2026 | 0.98 | 1.00 | 0.90 | 0.95 | 0.95 | -2.56% | 2,353,431 |
| Jan 8, 2026 | 0.95 | 1.00 | 0.94 | 0.98 | 0.98 | 2.63% | 771,673 |
| Jan 7, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 608,672 |
| Jan 6, 2026 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | - | 3,608,262 |
| Jan 5, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 1,331,587 |
| Jan 2, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,266,335 |
| Dec 31, 2025 | 0.95 | 0.96 | 0.90 | 0.95 | 0.95 | - | 8,579,595 |
| Dec 30, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 4,085,318 |
| Dec 29, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 75,485 |
| Dec 24, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 602,438 |
| Dec 23, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 210,853 |