TruFin plc (AIM:TRU)
London · Delayed Price · Currency is GBP · Price in GBX 110.50
+3.50 (3.27%)
Aug 22, 2025, 4:35 PM GMT+1
TruFin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 106.80 | 111.60 | 106.00 | 109.50 | 109.50 | 2.34% | 169,907 |
| Aug 21, 2025 | 109.68 | 110.00 | 105.00 | 107.00 | 107.00 | -2.73% | 298,610 |
| 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 |
| Jul 31, 2025 | 96.80 | 100.00 | 96.60 | 98.50 | 98.50 | - | 97,888 |
| Jul 30, 2025 | 98.20 | 101.00 | 96.00 | 98.50 | 98.50 | 2.60% | 378,201 |
| Jul 29, 2025 | 98.20 | 101.00 | 96.00 | 96.00 | 96.00 | -2.54% | 89,005 |
| Jul 28, 2025 | 98.18 | 101.00 | 97.00 | 98.50 | 98.50 | -1.01% | 245,827 |
| Jul 25, 2025 | 98.55 | 99.50 | 98.18 | 99.50 | 99.50 | - | 321,641 |
| Jul 24, 2025 | 100.00 | 105.00 | 98.55 | 99.50 | 99.50 | -1.97% | 327,479 |
| Jul 23, 2025 | 97.38 | 103.00 | 97.38 | 101.50 | 101.50 | 4.10% | 169,970 |
| Jul 22, 2025 | 98.00 | 99.80 | 96.80 | 97.50 | 97.50 | - | 533,492 |
| Jul 21, 2025 | 93.20 | 97.90 | 91.00 | 97.50 | 97.50 | 5.41% | 373,298 |
| Jul 18, 2025 | 91.60 | 94.00 | 91.30 | 92.50 | 92.50 | - | 227,111 |
| Jul 17, 2025 | 90.00 | 93.00 | 90.00 | 92.50 | 92.50 | -1.07% | 25,102 |
| Jul 16, 2025 | 89.80 | 94.80 | 88.00 | 93.50 | 93.50 | 5.06% | 166,898 |
| Jul 15, 2025 | 88.30 | 90.00 | 88.00 | 89.00 | 89.00 | - | 386,321 |
| Jul 14, 2025 | 88.75 | 89.80 | 88.75 | 89.00 | 89.00 | - | 5,032 |
| Jul 11, 2025 | 88.30 | 89.00 | 88.30 | 89.00 | 89.00 | - | 24,500 |
| Jul 10, 2025 | 88.25 | 90.00 | 88.25 | 89.00 | 89.00 | - | 57,114 |
| Jul 9, 2025 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 140,562 |
| Jul 8, 2025 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1.12% | 197,903 |
| Jul 7, 2025 | 87.15 | 90.00 | 87.00 | 89.00 | 89.00 | 0.56% | 230,764 |
| Jul 4, 2025 | 88.40 | 88.50 | 87.03 | 88.50 | 88.50 | - | 276,692 |
| Jul 3, 2025 | 90.00 | 90.00 | 87.00 | 88.50 | 88.50 | - | 49,698 |
| Jul 2, 2025 | 88.25 | 88.50 | 87.00 | 88.50 | 88.50 | - | 26,116 |
| Jul 1, 2025 | 87.00 | 88.50 | 87.00 | 88.50 | 88.50 | - | 2,536 |
| Jun 30, 2025 | 87.03 | 89.30 | 87.00 | 88.50 | 88.50 | - | 374,051 |
| Jun 27, 2025 | 87.21 | 88.80 | 87.03 | 88.50 | 88.50 | - | 195,466 |
| Jun 26, 2025 | 87.18 | 90.00 | 87.18 | 88.50 | 88.50 | - | 237,660 |
| Jun 25, 2025 | 85.50 | 88.80 | 85.50 | 88.50 | 88.50 | - | 53,972 |
| Jun 24, 2025 | 87.18 | 88.50 | 87.18 | 88.50 | 88.50 | - | 41,576 |
| Jun 23, 2025 | 88.02 | 88.50 | 87.00 | 88.50 | 88.50 | -0.56% | 399,717 |
| Jun 20, 2025 | 88.10 | 89.50 | 88.10 | 89.00 | 89.00 | - | 22,699 |
| Jun 19, 2025 | 88.02 | 89.00 | 88.02 | 89.00 | 89.00 | - | 154,561 |
| Jun 18, 2025 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 35,811 |
| Jun 17, 2025 | 88.02 | 89.30 | 88.00 | 89.00 | 89.00 | - | 12,840 |
| Jun 16, 2025 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 264,234 |