TruFin plc (AIM:TRU)
London · Delayed Price · Currency is GBP · Price in GBX 118.00
-2.00 (-1.67%)
Oct 10, 2025, 4:36 PM GMT+1
TruFin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 118.00 | 120.00 | 116.85 | 118.00 | 118.00 | -1.67% | 267,418 |
| Oct 9, 2025 | 119.00 | 121.00 | 116.85 | 120.00 | 120.00 | 0.84% | 205,512 |
| Oct 8, 2025 | 120.00 | 123.00 | 116.85 | 119.00 | 119.00 | -1.65% | 768,160 |
| Oct 7, 2025 | 117.50 | 122.00 | 117.00 | 121.00 | 121.00 | 2.54% | 299,698 |
| Oct 6, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | - | 293,754 |
| Oct 3, 2025 | 114.50 | 118.00 | 114.00 | 118.00 | 118.00 | 3.06% | 197,248 |
| Oct 2, 2025 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | - | 1,173,306 |
| Oct 1, 2025 | 114.00 | 115.70 | 114.00 | 114.50 | 114.50 | 0.44% | 226,966 |
| Sep 30, 2025 | 113.50 | 115.00 | 113.00 | 114.00 | 114.00 | - | 180,737 |
| Sep 29, 2025 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | 0.44% | 335,067 |
| Sep 26, 2025 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | - | 30,588 |
| Sep 25, 2025 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | -0.44% | 61,197 |
| Sep 24, 2025 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 0.44% | 135,866 |
| Sep 23, 2025 | 112.00 | 114.00 | 111.00 | 113.50 | 113.50 | 1.34% | 299,583 |
| Sep 22, 2025 | 112.50 | 115.00 | 111.00 | 112.00 | 112.00 | -0.88% | 281,113 |
| Sep 19, 2025 | 109.00 | 113.19 | 109.00 | 113.00 | 113.00 | 3.67% | 445,350 |
| Sep 18, 2025 | 108.00 | 110.00 | 106.99 | 109.00 | 109.00 | 0.93% | 625,714 |
| Sep 17, 2025 | 113.00 | 114.00 | 105.00 | 108.00 | 108.00 | 0.93% | 821,716 |
| Sep 16, 2025 | 107.00 | 107.75 | 104.39 | 107.00 | 107.00 | - | 170,227 |
| Sep 15, 2025 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 489,247 |
| Sep 12, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 137,916 |
| Sep 11, 2025 | 107.48 | 110.00 | 107.48 | 109.00 | 109.00 | 1.87% | 201,207 |
| Sep 10, 2025 | 107.50 | 109.00 | 106.11 | 107.00 | 107.00 | -0.47% | 262,448 |
| Sep 9, 2025 | 108.00 | 110.00 | 106.00 | 107.50 | 107.50 | -0.46% | 631,894 |
| Sep 8, 2025 | 107.00 | 109.00 | 106.11 | 108.00 | 108.00 | 0.93% | 142,305 |
| Sep 5, 2025 | 108.00 | 109.00 | 105.30 | 107.00 | 107.00 | -0.93% | 217,156 |
| Sep 4, 2025 | 107.50 | 109.00 | 107.00 | 108.00 | 108.00 | - | 83,812 |
| Sep 3, 2025 | 107.50 | 110.00 | 105.00 | 108.00 | 108.00 | 0.47% | 192,825 |
| Sep 2, 2025 | 111.00 | 112.00 | 106.00 | 107.50 | 107.50 | -3.15% | 86,659 |
| Sep 1, 2025 | 106.94 | 111.00 | 106.33 | 111.00 | 111.00 | 3.74% | 136,372 |
| Aug 29, 2025 | 106.80 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 129,451 |
| Aug 28, 2025 | 106.50 | 107.50 | 105.10 | 106.00 | 106.00 | -0.93% | 71,360 |
| Aug 27, 2025 | 107.30 | 109.00 | 106.50 | 107.00 | 107.00 | -1.38% | 72,793 |
| Aug 26, 2025 | 109.00 | 111.00 | 107.30 | 108.50 | 108.50 | -1.81% | 52,172 |
| Aug 22, 2025 | 106.80 | 112.00 | 106.00 | 110.50 | 110.50 | 3.27% | 220,349 |
| Aug 21, 2025 | 109.68 | 110.00 | 105.00 | 107.00 | 107.00 | -2.73% | 425,087 |
| Aug 20, 2025 | 111.70 | 112.00 | 108.80 | 110.00 | 110.00 | -4.35% | 328,378 |
| Aug 19, 2025 | 115.30 | 115.30 | 110.50 | 115.00 | 115.00 | - | 750,732 |
| Aug 18, 2025 | 115.50 | 116.00 | 114.00 | 115.00 | 115.00 | -0.86% | 261,600 |
| Aug 15, 2025 | 116.00 | 118.00 | 114.10 | 116.00 | 116.00 | 0.87% | 541,259 |
| Aug 14, 2025 | 109.48 | 118.68 | 108.00 | 115.00 | 115.00 | 15.58% | 2,095,816 |
| Aug 13, 2025 | 98.33 | 101.00 | 98.33 | 99.50 | 99.50 | 1.02% | 92,509 |
| Aug 12, 2025 | 98.00 | 100.00 | 97.75 | 98.50 | 98.50 | 1.55% | 132,734 |
| Aug 11, 2025 | 97.34 | 99.00 | 96.60 | 97.00 | 97.00 | -1.02% | 9,379 |
| Aug 8, 2025 | 98.70 | 101.00 | 97.34 | 98.00 | 98.00 | -0.51% | 11,914 |
| Aug 7, 2025 | 98.50 | 101.00 | 96.00 | 98.50 | 98.50 | - | 32,248 |
| Aug 6, 2025 | 98.80 | 98.80 | 96.70 | 98.50 | 98.50 | - | 169,002 |
| Aug 5, 2025 | 96.10 | 101.00 | 96.00 | 98.50 | 98.50 | - | 217,398 |
| Aug 4, 2025 | 97.30 | 101.00 | 96.00 | 98.50 | 98.50 | - | 490,384 |
| Aug 1, 2025 | 99.90 | 99.90 | 96.00 | 98.50 | 98.50 | - | 26,801 |