TruFin plc (AIM:TRU)
London · Delayed Price · Currency is GBP · Price in GBX 91.00
-1.00 (-1.09%)
Sep 4, 2026, 4:35 PM GMT
TruFin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 94.20 | 0.74% | 110,920 |
| Jul 15, 2026 | 135.00 | 134.20 | 134.00 | 135.00 | 93.51 | - | 19,829 |
| Jul 14, 2026 | 135.00 | 136.00 | 134.20 | 135.00 | 93.51 | - | 5,945 |
| Jul 13, 2026 | 134.50 | 136.00 | 134.30 | 135.00 | 93.51 | 0.37% | 53,322 |
| Jul 10, 2026 | 134.50 | 134.90 | 134.00 | 134.50 | 93.16 | 0.37% | 20,385 |
| Jul 9, 2026 | 133.50 | 136.00 | 133.20 | 134.00 | 92.81 | 0.37% | 140,870 |
| Jul 8, 2026 | 133.50 | 133.90 | 133.00 | 133.50 | 92.47 | - | 100,357 |
| Jul 7, 2026 | 133.50 | 134.00 | 133.00 | 133.50 | 92.47 | - | 20,278 |
| Jul 6, 2026 | 133.50 | 134.00 | 133.00 | 133.50 | 92.47 | -0.37% | 143,007 |
| Jul 3, 2026 | 134.50 | 135.00 | 133.00 | 134.00 | 92.81 | -0.37% | 112,870 |
| Jul 2, 2026 | 134.50 | 135.00 | 134.00 | 134.50 | 93.16 | 0.37% | 68,043 |
| Jul 1, 2026 | 134.50 | 135.00 | 134.00 | 134.00 | 92.81 | -0.37% | 326,686 |
| Jun 30, 2026 | 134.50 | 135.00 | 132.00 | 134.50 | 93.16 | - | 82,433 |
| Jun 29, 2026 | 134.50 | 134.40 | 133.30 | 134.50 | 93.16 | - | 25,951 |
| Jun 26, 2026 | 134.50 | 135.00 | 134.00 | 134.50 | 93.16 | - | 16,061 |