TruFin plc (AIM:TRU)
London · Delayed Price · Currency is GBP · Price in GBX 135.00
+1.00 (0.75%)
Jun 2, 2026, 4:15 PM GMT
TruFin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 134.00 | 134.00 | 133.48 | 133.48 | - | -0.39% | 10,750 |
| Jun 1, 2026 | 134.00 | 135.00 | 133.27 | 134.00 | 134.00 | - | 31,379 |
| May 29, 2026 | 132.51 | 135.00 | 132.00 | 134.00 | 134.00 | 0.75% | 88,279 |
| May 28, 2026 | 132.50 | 134.00 | 132.00 | 133.00 | 133.00 | 0.38% | 653,057 |
| May 27, 2026 | 132.00 | 132.64 | 131.22 | 132.50 | 132.50 | - | 47,688 |
| May 26, 2026 | 131.50 | 133.00 | 130.00 | 132.50 | 132.50 | - | 234,983 |
| May 22, 2026 | 133.50 | 134.00 | 132.00 | 132.50 | 132.50 | -0.75% | 602,937 |
| May 21, 2026 | 139.50 | 143.00 | 133.00 | 133.50 | 133.50 | -3.26% | 1,977,498 |
| May 20, 2026 | 136.50 | 138.00 | 135.00 | 138.00 | 138.00 | 1.10% | 73,360 |
| May 19, 2026 | 138.50 | 139.00 | 135.00 | 136.50 | 136.50 | -1.44% | 182,193 |
| May 18, 2026 | 138.50 | 139.00 | 138.00 | 138.50 | 138.50 | - | 35,391 |
| May 15, 2026 | 138.50 | 139.00 | 138.46 | 138.50 | 138.50 | -5.78% | 21,093 |
| May 14, 2026 | 138.50 | 147.00 | 138.26 | 147.00 | 147.00 | 5.38% | 38,878 |
| May 13, 2026 | 138.00 | 139.50 | 137.00 | 139.50 | 139.50 | 1.09% | 145,208 |
| May 12, 2026 | 138.00 | 139.50 | 137.50 | 138.00 | 138.00 | -0.72% | 60,354 |
| May 11, 2026 | 137.00 | 140.00 | 136.25 | 139.00 | 139.00 | 0.72% | 186,805 |
| May 8, 2026 | 136.50 | 138.00 | 135.00 | 138.00 | 138.00 | 1.10% | 95,876 |
| May 7, 2026 | 135.50 | 138.00 | 135.00 | 136.50 | 136.50 | 0.37% | 98,803 |
| May 6, 2026 | 136.50 | 137.22 | 135.00 | 136.00 | 136.00 | -0.73% | 115,291 |
| May 5, 2026 | 136.50 | 138.00 | 135.00 | 137.00 | 137.00 | 0.37% | 100,525 |
| May 1, 2026 | 135.00 | 138.00 | 134.00 | 136.50 | 136.50 | 1.11% | 542,878 |
| Apr 30, 2026 | 134.50 | 136.00 | 133.80 | 135.00 | 135.00 | -1.46% | 55,230 |
| Apr 29, 2026 | 133.50 | 137.00 | 132.00 | 137.00 | 137.00 | 2.62% | 139,524 |
| Apr 28, 2026 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | - | 32,485 |
| Apr 27, 2026 | 133.00 | 135.00 | 131.00 | 133.50 | 133.50 | 1.91% | 145,611 |
| Apr 24, 2026 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | -1.50% | 121,691 |
| Apr 23, 2026 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 55,656 |
| Apr 22, 2026 | 133.00 | 135.00 | 131.88 | 133.00 | 133.00 | - | 4,944 |
| Apr 21, 2026 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | -1.48% | 51,920 |
| Apr 20, 2026 | 133.00 | 135.00 | 131.00 | 135.00 | 135.00 | 1.50% | 126,291 |
| Apr 17, 2026 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | - | 59,853 |
| Apr 16, 2026 | 133.00 | 135.00 | 131.85 | 133.00 | 133.00 | - | 117,044 |
| Apr 15, 2026 | 134.50 | 135.00 | 131.40 | 133.00 | 133.00 | -1.12% | 143,915 |
| Apr 14, 2026 | 134.00 | 135.00 | 133.00 | 134.50 | 134.50 | 0.37% | 410,265 |
| Apr 13, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 58,766 |
| Apr 10, 2026 | 134.00 | 135.50 | 133.00 | 134.00 | 134.00 | - | 88,734 |
| Apr 9, 2026 | 136.50 | 138.00 | 133.00 | 134.00 | 134.00 | -1.83% | 504,495 |
| Apr 8, 2026 | 131.00 | 138.00 | 130.00 | 136.50 | 136.50 | 5.81% | 164,438 |
| Apr 7, 2026 | 126.50 | 130.00 | 125.55 | 129.00 | 129.00 | 1.98% | 139,210 |
| Apr 2, 2026 | 126.50 | 128.00 | 125.00 | 126.50 | 126.50 | - | 24,712 |
| Apr 1, 2026 | 125.00 | 127.00 | 124.00 | 126.50 | 126.50 | 1.20% | 87,203 |
| Mar 31, 2026 | 125.00 | 125.35 | 123.00 | 125.00 | 125.00 | - | 145,312 |
| Mar 30, 2026 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 1.63% | 120,744 |
| Mar 27, 2026 | 124.50 | 126.40 | 123.00 | 123.00 | 123.00 | -1.60% | 199,504 |
| Mar 26, 2026 | 123.00 | 126.00 | 121.00 | 125.00 | 125.00 | 1.63% | 213,808 |
| 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 |