TruFin plc (AIM:TRU)
London · Delayed Price · Currency is GBP · Price in GBX 122.60
-1.40 (-1.13%)
Mar 6, 2026, 10:58 AM GMT
TruFin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 121.50 | 125.00 | 121.78 | 124.00 | 124.00 | 2.06% | 65,026 |
| Mar 4, 2026 | 119.50 | 123.00 | 119.50 | 121.50 | 121.50 | 2.10% | 445,828 |
| Mar 3, 2026 | 119.50 | 120.00 | 118.00 | 119.00 | 119.00 | -0.42% | 449,813 |
| Mar 2, 2026 | 121.50 | 123.00 | 119.16 | 119.50 | 119.50 | -1.65% | 150,225 |
| Feb 27, 2026 | 120.00 | 123.00 | 120.00 | 121.50 | 121.50 | - | 32,437 |
| Feb 26, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | -0.41% | 303,568 |
| Feb 25, 2026 | 125.00 | 125.00 | 120.50 | 122.00 | 122.00 | -1.21% | 140,405 |
| Feb 24, 2026 | 125.50 | 127.00 | 122.00 | 123.50 | 123.50 | -1.59% | 619,480 |
| Feb 23, 2026 | 125.50 | 127.00 | 124.00 | 125.50 | 125.50 | -0.40% | 15,862 |
| Feb 20, 2026 | 125.50 | 127.00 | 124.00 | 126.00 | 126.00 | 0.40% | 1,851,980 |
| Feb 19, 2026 | 125.50 | 127.00 | 124.06 | 125.50 | 125.50 | - | 10,157 |
| Feb 18, 2026 | 126.00 | 127.00 | 124.00 | 125.50 | 125.50 | -0.40% | 17,673 |
| Feb 17, 2026 | 128.00 | 125.00 | 125.00 | 126.00 | 126.00 | -0.40% | 140,938 |
| Feb 16, 2026 | 126.50 | 128.00 | 125.00 | 126.50 | 126.50 | 0.40% | 120,044 |
| Feb 13, 2026 | 126.50 | 128.00 | 125.00 | 126.00 | 126.00 | -0.40% | 246,752 |
| Feb 12, 2026 | 126.50 | 126.50 | 125.00 | 126.50 | 126.50 | 1.20% | 216,588 |
| Feb 11, 2026 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 0.81% | 110,749 |
| Feb 10, 2026 | 122.75 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | 260,635 |
| Feb 9, 2026 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 0.41% | 105,856 |
| Feb 6, 2026 | 122.00 | 123.00 | 118.00 | 122.50 | 122.50 | 0.41% | 399,885 |
| Feb 5, 2026 | 121.50 | 123.00 | 120.00 | 122.00 | 122.00 | 0.83% | 209,888 |
| Feb 4, 2026 | 121.50 | 121.50 | 120.00 | 121.00 | 121.00 | -0.41% | 1,036,863 |
| Feb 3, 2026 | 122.00 | 122.00 | 119.00 | 121.50 | 121.50 | -0.41% | 471,336 |
| Feb 2, 2026 | 121.50 | 123.00 | 120.00 | 122.00 | 122.00 | - | 472,632 |
| Jan 30, 2026 | 121.50 | 123.00 | 120.00 | 122.00 | 122.00 | 0.41% | 224,485 |
| Jan 29, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | - | 269,799 |
| Jan 28, 2026 | 123.00 | 123.50 | 120.00 | 121.50 | 121.50 | -1.22% | 266,321 |
| Jan 27, 2026 | 123.00 | 124.00 | 120.65 | 123.00 | 123.00 | -0.40% | 281,165 |
| Jan 26, 2026 | 121.50 | 125.00 | 121.00 | 123.50 | 123.50 | 1.23% | 617,952 |
| Jan 23, 2026 | 120.00 | 125.00 | 118.69 | 122.00 | 122.00 | 6.09% | 649,296 |
| Jan 22, 2026 | 115.50 | 117.00 | 114.00 | 115.00 | 115.00 | -0.43% | 59,121 |
| Jan 21, 2026 | 117.00 | 117.00 | 114.00 | 115.50 | 115.50 | - | 17,074 |
| Jan 20, 2026 | 116.50 | 118.00 | 114.00 | 115.50 | 115.50 | -0.86% | 21,171 |
| Jan 19, 2026 | 119.00 | 120.00 | 115.00 | 116.50 | 116.50 | -1.27% | 280,403 |
| Jan 16, 2026 | 118.10 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | 47,653 |
| Jan 15, 2026 | 123.00 | 126.00 | 117.45 | 120.00 | 120.00 | 1.69% | 368,342 |
| Jan 14, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 0.85% | 89,833 |
| Jan 13, 2026 | 119.50 | 120.00 | 117.00 | 117.00 | 117.00 | -2.50% | 222,859 |
| Jan 12, 2026 | 119.50 | 122.00 | 117.00 | 120.00 | 120.00 | 0.42% | 138,628 |
| Jan 9, 2026 | 119.00 | 121.00 | 117.00 | 119.50 | 119.50 | 0.42% | 24,840 |
| Jan 8, 2026 | 119.50 | 122.00 | 118.60 | 119.00 | 119.00 | -0.42% | 8,622 |
| Jan 7, 2026 | 119.50 | 122.00 | 117.00 | 119.50 | 119.50 | - | 10,270 |
| Jan 6, 2026 | 121.50 | 123.00 | 118.10 | 119.50 | 119.50 | -0.42% | 149,629 |
| Jan 5, 2026 | 121.50 | 122.80 | 120.00 | 120.00 | 120.00 | -1.23% | 34,518 |
| Jan 2, 2026 | 118.00 | 123.00 | 117.00 | 121.50 | 121.50 | 2.97% | 274,255 |
| Dec 31, 2025 | 118.00 | 118.75 | 117.30 | 118.00 | 118.00 | - | 51,859 |
| Dec 30, 2025 | 118.00 | 118.50 | 117.60 | 118.00 | 118.00 | - | 28,572 |
| Dec 29, 2025 | 118.00 | 121.00 | 116.25 | 118.00 | 118.00 | - | 109,512 |
| Dec 24, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 11,482 |
| Dec 23, 2025 | 115.00 | 119.50 | 116.60 | 118.00 | 118.00 | 2.61% | 93,308 |