TruFin plc (AIM:TRU)
London · Delayed Price · Currency is GBP · Price in GBX 109.00
0.00 (0.00%)
Oct 31, 2025, 5:07 PM GMT+1
TruFin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 108.26 | 109.36 | 108.26 | 109.00 | 109.00 | - | 78,464 |
| Oct 30, 2025 | 107.00 | 109.80 | 107.00 | 109.00 | 109.00 | 1.87% | 46,218 |
| Oct 29, 2025 | 107.50 | 108.00 | 106.00 | 107.00 | 107.00 | -0.47% | 72,744 |
| Oct 28, 2025 | 108.50 | 109.00 | 106.00 | 107.50 | 107.50 | -1.38% | 77,145 |
| Oct 27, 2025 | 109.50 | 110.10 | 108.00 | 109.00 | 109.00 | - | 134,760 |
| Oct 24, 2025 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 42,335 |
| Oct 23, 2025 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 76,954 |
| Oct 22, 2025 | 108.50 | 111.00 | 106.00 | 110.00 | 110.00 | 1.85% | 236,063 |
| Oct 21, 2025 | 108.50 | 111.00 | 106.10 | 108.00 | 108.00 | -0.92% | 150,851 |
| Oct 20, 2025 | 109.00 | 111.00 | 106.65 | 109.00 | 109.00 | - | 133,358 |
| Oct 17, 2025 | 109.50 | 111.00 | 107.00 | 109.00 | 109.00 | - | 389,153 |
| Oct 16, 2025 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | -2.68% | 112,253 |
| Oct 15, 2025 | 114.00 | 116.00 | 105.60 | 112.00 | 112.00 | -2.61% | 314,133 |
| Oct 14, 2025 | 118.00 | 118.60 | 113.75 | 115.00 | 115.00 | -2.54% | 380,739 |
| Oct 13, 2025 | 118.50 | 120.00 | 116.00 | 118.00 | 118.00 | - | 95,079 |
| 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 |