TruFin plc (AIM:TRU)
London · Delayed Price · Currency is GBP · Price in GBX 98.00
-0.50 (-0.51%)
Sep 25, 2026, 5:15 PM GMT
TruFin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -0.51% | 256,897 |
| Sep 24, 2026 | 97.23 | 100.00 | 96.00 | 98.50 | 98.50 | 1.55% | 95,436 |
| Sep 23, 2026 | 100.25 | 97.00 | 97.00 | 97.00 | 97.00 | -3.00% | 117,917 |
| Sep 22, 2026 | 99.00 | 101.00 | 97.00 | 100.00 | 100.00 | 0.60% | 397,978 |
| Sep 21, 2026 | 96.00 | 99.40 | 96.40 | 99.40 | 99.40 | 4.19% | 277,798 |
| Sep 18, 2026 | 93.50 | 95.40 | 95.40 | 95.40 | 95.40 | 2.03% | 167,086 |
| Sep 17, 2026 | 91.50 | 95.00 | 91.00 | 93.50 | 93.50 | 0.54% | 155,501 |
| Sep 16, 2026 | 91.00 | 91.00 | 91.00 | 93.00 | 93.00 | 1.64% | 3,867 |
| Sep 15, 2026 | 94.85 | 96.00 | 91.00 | 91.50 | 91.50 | -0.54% | 155,618 |
| Sep 14, 2026 | 91.50 | 93.75 | 90.00 | 92.00 | 92.00 | 0.55% | 231,388 |
| Sep 11, 2026 | 91.50 | 91.20 | 90.00 | 91.50 | 91.50 | - | 50,033 |
| Sep 10, 2026 | 91.50 | 93.00 | 90.00 | 91.50 | 91.50 | - | 125,494 |
| Sep 9, 2026 | 91.50 | 91.65 | 91.20 | 91.50 | 91.50 | - | 46,395 |
| Sep 8, 2026 | 91.50 | 93.00 | 91.06 | 91.50 | 91.50 | - | 34,283 |
| Sep 7, 2026 | 92.00 | 93.00 | 90.00 | 91.50 | 91.50 | 0.55% | 93,119 |
| Sep 4, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 46,773 |
| Sep 3, 2026 | 92.00 | 92.50 | 91.00 | 92.00 | 92.00 | - | 69,613 |
| Sep 2, 2026 | 94.23 | 94.23 | 90.00 | 92.00 | 92.00 | -2.65% | 350,060 |
| Sep 1, 2026 | 97.50 | 99.00 | 95.00 | 94.50 | 94.50 | -3.08% | 208,306 |
| Aug 28, 2026 | 98.50 | 99.00 | 96.00 | 97.50 | 97.50 | -1.02% | 45,034 |
| Aug 27, 2026 | 99.00 | 99.00 | 98.00 | 98.50 | 98.50 | -0.51% | 45,492 |
| Aug 26, 2026 | 100.20 | 101.00 | 98.37 | 99.00 | 99.00 | -1.20% | 50,129 |
| Aug 25, 2026 | 102.50 | 103.00 | 99.40 | 100.20 | 100.20 | -2.24% | 13,220 |
| Aug 24, 2026 | 102.50 | 102.90 | 100.00 | 102.50 | 102.50 | - | 58,488 |
| Aug 21, 2026 | 102.50 | 103.00 | 100.30 | 102.50 | 102.50 | - | 132,607 |
| Aug 20, 2026 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | - | 48,052 |
| Aug 19, 2026 | 102.50 | 110.00 | 100.00 | 102.50 | 102.50 | - | 41,505 |
| Aug 18, 2026 | 103.50 | 105.00 | 100.00 | 102.50 | 102.50 | -0.97% | 34,509 |
| Aug 17, 2026 | 100.50 | 105.00 | 99.00 | 103.50 | 103.50 | 2.99% | 114,147 |
| Aug 14, 2026 | 100.50 | 101.30 | 99.00 | 100.50 | 100.50 | -1.47% | 25,064 |
| Aug 13, 2026 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | 2.00% | 83,682 |
| Aug 12, 2026 | 99.50 | 102.00 | 97.00 | 100.00 | 100.00 | 0.50% | 142,084 |
| Aug 11, 2026 | 102.50 | 105.00 | 97.00 | 99.50 | 99.50 | -2.93% | 461,288 |
| Aug 10, 2026 | 100.50 | 105.00 | 100.00 | 102.50 | 102.50 | 2.50% | 383,765 |
| Aug 7, 2026 | 99.50 | 102.00 | 98.00 | 100.00 | 100.00 | - | 515,913 |
| Aug 6, 2026 | 97.50 | 102.00 | 95.00 | 100.00 | 100.00 | 3.12% | 1,016,846 |
| Aug 5, 2026 | 139.00 | 141.00 | 138.00 | 140.00 | 96.97 | 1.08% | 510,281 |
| Aug 4, 2026 | 139.50 | 141.00 | 137.00 | 138.50 | 95.93 | 0.36% | 395,050 |
| Aug 3, 2026 | 138.00 | 141.00 | 137.10 | 138.00 | 95.59 | 1.47% | 324,795 |
| Jul 31, 2026 | 140.50 | 141.00 | 136.00 | 136.00 | 94.20 | -3.20% | 242,726 |
| Jul 30, 2026 | 141.00 | 142.00 | 140.00 | 140.50 | 97.32 | -0.36% | 334,608 |
| Jul 29, 2026 | 141.50 | 142.00 | 139.00 | 141.00 | 97.66 | - | 40,762,989 |
| Jul 28, 2026 | 135.50 | 142.00 | 133.00 | 141.00 | 97.66 | 4.06% | 268,466 |
| Jul 27, 2026 | 134.50 | 136.00 | 133.00 | 135.50 | 93.85 | 0.74% | 95,298 |
| Jul 24, 2026 | 134.50 | 136.00 | 133.00 | 134.50 | 93.16 | - | 22,764 |
| Jul 23, 2026 | 134.50 | 134.00 | 133.00 | 134.50 | 93.16 | 0.37% | 13,431 |
| Jul 22, 2026 | 135.00 | 136.00 | 133.00 | 134.00 | 92.81 | - | 123,271 |
| Jul 21, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 92.81 | -0.74% | 161,225 |
| Jul 20, 2026 | 136.00 | 136.00 | 135.00 | 135.00 | 93.51 | -0.73% | 48,366 |
| Jul 17, 2026 | 135.00 | 137.00 | 134.00 | 136.00 | 94.20 | - | 85,951 |