TruFin plc (AIM:TRU)
London · Delayed Price · Currency is GBP · Price in GBX 102.00
+1.50 (1.49%)
Aug 17, 2026, 9:38 AM GMT
TruFin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | - | -1.49% | 864 |
| Aug 14, 2026 | 99.65 | 101.25 | 99.00 | 100.50 | 100.50 | -1.47% | 25,064 |
| Aug 13, 2026 | 99.40 | 102.00 | 102.00 | 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 | 101.00 | 102.50 | 102.50 | 102.50 | 102.50 | 2.50% | 383,765 |
| Aug 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 88,194 |
| Aug 6, 2026 | 97.50 | 102.00 | 95.00 | 100.00 | 100.00 | 3.12% | 766,846 |
| Aug 5, 2026 | 139.00 | 141.00 | 138.00 | 140.00 | 96.97 | 1.08% | 335,413 |
| Aug 4, 2026 | 139.50 | 141.00 | 137.00 | 138.50 | 95.93 | 0.36% | 395,050 |
| Aug 3, 2026 | 138.00 | 141.00 | 137.11 | 138.00 | 95.58 | 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 | -0.35% | 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 | -0.74% | 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 | 134.25 | 135.00 | 93.51 | 0.37% | 53,322 |
| Jul 10, 2026 | 134.50 | 134.85 | 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 | 133.85 | 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 | 133.25 | 134.50 | 93.16 | - | 25,951 |
| Jun 26, 2026 | 134.50 | 135.00 | 134.00 | 134.50 | 93.16 | - | 16,061 |
| Jun 25, 2026 | 134.50 | 134.50 | 134.00 | 134.50 | 93.16 | - | 84,881 |
| Jun 24, 2026 | 134.50 | 135.00 | 133.26 | 134.50 | 93.16 | - | 69,851 |
| Jun 23, 2026 | 134.50 | 135.00 | 132.68 | 134.50 | 93.16 | - | 46,948 |
| Jun 22, 2026 | 135.00 | 136.00 | 132.25 | 134.50 | 93.16 | -0.37% | 75,949 |
| Jun 19, 2026 | 135.00 | 136.00 | 134.20 | 135.00 | 93.51 | 0.37% | 20,102 |
| Jun 18, 2026 | 135.00 | 136.00 | 134.20 | 134.50 | 93.16 | -0.37% | 23,962 |
| Jun 17, 2026 | 135.00 | 136.00 | 134.00 | 135.00 | 93.51 | - | 73,391 |
| Jun 16, 2026 | 135.00 | 136.00 | 134.20 | 135.00 | 93.51 | - | 32,745 |
| Jun 15, 2026 | 135.50 | 136.00 | 134.26 | 135.00 | 93.51 | -0.74% | 55,685 |
| Jun 12, 2026 | 134.50 | 137.00 | 134.00 | 136.00 | 94.20 | 2.26% | 144,647 |
| Jun 11, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 92.12 | -0.75% | 8,004 |
| Jun 10, 2026 | 134.00 | 135.00 | 133.56 | 134.00 | 92.81 | - | 22,514 |
| Jun 9, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 92.81 | 0.75% | 19,829 |