TruFin plc (AIM:TRU)
London · Delayed Price · Currency is GBP · Price in GBX 125.00
+2.00 (1.63%)
Mar 26, 2026, 4:35 PM GMT
TruFin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 121.50 | 125.00 | 120.00 | 123.00 | 123.00 | - | 239,948 |
| Mar 24, 2026 | 121.50 | 125.00 | 121.00 | 123.00 | 123.00 | 1.23% | 232,484 |
| Mar 23, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | 1.25% | 574,832 |
| Mar 20, 2026 | 122.50 | 123.00 | 120.00 | 120.00 | 120.00 | -2.04% | 174,353 |
| Mar 19, 2026 | 122.00 | 123.85 | 121.20 | 122.50 | 122.50 | 0.41% | 239,735 |
| Mar 18, 2026 | 128.00 | 130.00 | 122.00 | 122.00 | 122.00 | -3.17% | 1,593,335 |
| Mar 17, 2026 | 127.50 | 129.00 | 126.00 | 126.00 | 126.00 | -2.33% | 186,319 |
| Mar 16, 2026 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | 2.38% | 857,358 |
| Mar 13, 2026 | 125.50 | 126.00 | 125.00 | 126.00 | 126.00 | 0.40% | 119,420 |
| Mar 12, 2026 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | - | 646,947 |
| Mar 11, 2026 | 126.00 | 126.80 | 125.00 | 125.50 | 125.50 | -0.40% | 494,198 |
| Mar 10, 2026 | 123.00 | 126.80 | 123.00 | 126.00 | 126.00 | 2.44% | 449,011 |
| Mar 9, 2026 | 123.50 | 125.00 | 120.00 | 123.00 | 123.00 | -0.81% | 145,531 |
| Mar 6, 2026 | 123.50 | 125.00 | 122.48 | 124.00 | 124.00 | - | 42,643 |
| 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 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | - | 1,053,983 |
| Feb 26, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | -0.41% | 303,568 |
| Feb 25, 2026 | 123.50 | 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% | 45,173 |
| Feb 17, 2026 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.40% | 334,362 |
| 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 | 122.50 | 128.00 | 122.00 | 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% | 302,060 |
| 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 | 115.50 | 117.00 | 114.00 | 115.50 | 115.50 | - | 17,073 |
| 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 | 119.00 | 119.20 | 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 |