TruFin plc (AIM:TRU)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 102.00
-1.50 (-1.45%)
Nov 6, 2026, 4:35 PM GMT
TruFin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 102.58 | 105.00 | 102.00 | 102.00 | 102.00 | -1.45% | 123,382 |
| Nov 5, 2026 | 103.50 | 105.00 | 102.00 | 103.50 | 103.50 | - | 157,622 |
| Nov 4, 2026 | 105.50 | 107.00 | 102.00 | 103.50 | 103.50 | -1.90% | 1,456,523 |
| Nov 3, 2026 | 104.50 | 108.00 | 104.00 | 105.50 | 105.50 | 3.94% | 112,397 |
| Nov 2, 2026 | 101.50 | 102.50 | 100.00 | 101.50 | 101.50 | - | 19,850 |
| Oct 30, 2026 | 101.50 | 102.45 | 100.00 | 101.50 | 101.50 | - | 105,855 |
| Oct 29, 2026 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | -0.49% | 154,604 |
| Oct 28, 2026 | 101.50 | 102.50 | 100.00 | 102.00 | 102.00 | 0.49% | 20,913 |
| Oct 27, 2026 | 101.50 | 103.00 | 100.25 | 101.50 | 101.50 | - | 84,106 |
| Oct 26, 2026 | 101.50 | 101.00 | 100.00 | 101.50 | 101.50 | 1.50% | 20,879 |
| Oct 23, 2026 | 100.00 | 101.20 | 100.00 | 100.00 | 100.00 | - | 62,256 |
| Oct 22, 2026 | 100.00 | 101.00 | 99.70 | 100.00 | 100.00 | - | 52,145 |
| Oct 21, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 8,403 |
| Oct 20, 2026 | 100.00 | 100.00 | 99.70 | 100.00 | 100.00 | - | 37,438 |
| Oct 19, 2026 | 100.00 | 101.00 | 99.70 | 100.00 | 100.00 | - | 7,201 |
| Oct 16, 2026 | 99.00 | 99.70 | 99.00 | 100.00 | 100.00 | - | 60,637 |
| Oct 15, 2026 | 100.00 | 100.22 | 99.00 | 100.00 | 100.00 | - | 241,550 |
| Oct 14, 2026 | 99.70 | 99.60 | 99.60 | 100.00 | 100.00 | - | 72,477 |
| Oct 13, 2026 | 101.00 | 101.00 | 99.70 | 100.00 | 100.00 | - | 2,072 |
| Oct 12, 2026 | 100.00 | 101.00 | 99.65 | 100.00 | 100.00 | - | 50,033 |
| Oct 9, 2026 | 99.60 | 101.00 | 99.60 | 100.00 | 100.00 | - | 55,086 |
| Oct 8, 2026 | 100.15 | 102.00 | 99.20 | 100.00 | 100.00 | -1.48% | 123,793 |
| Oct 7, 2026 | 101.50 | 100.50 | 100.26 | 101.50 | 101.50 | - | 16,013 |
| Oct 6, 2026 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | - | 20,922 |
| Oct 5, 2026 | 101.50 | 101.40 | 100.00 | 101.50 | 101.50 | 1.50% | 43,996 |
| Oct 2, 2026 | 100.55 | 101.00 | 100.00 | 100.00 | 100.00 | -1.48% | 192,921 |
| Oct 1, 2026 | 99.66 | 103.00 | 99.00 | 101.50 | 101.50 | 1.50% | 202,856 |
| Sep 30, 2026 | 99.50 | 102.00 | 98.00 | 100.00 | 100.00 | 2.04% | 817,013 |
| Sep 29, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.51% | 35,594 |
| Sep 28, 2026 | 98.60 | 100.00 | 97.00 | 99.50 | 99.50 | 1.53% | 155,815 |
| 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 |