TruFin plc (AIM:TRU)
London · Delayed Price · Currency is GBP · Price in GBX 138.00
+1.50 (1.10%)
May 8, 2026, 4:35 PM GMT
TruFin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 136.90 | 138.00 | 135.00 | 137.48 | - | 0.72% | 75,116 |
| 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% | 21,730 |
| 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 | 135.00 | 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 | 131.85 | 135.00 | 131.85 | 133.00 | 133.00 | - | 117,044 |
| Apr 15, 2026 | 134.00 | 135.00 | 131.40 | 133.00 | 133.00 | -1.12% | 73,915 |
| 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 | 133.00 | 134.00 | 134.00 | 136.50 | 136.50 | 5.81% | 164,437 |
| Apr 7, 2026 | 128.00 | 128.00 | 128.00 | 129.00 | 129.00 | 1.98% | 139,211 |
| 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 | 123.00 | 125.00 | 124.00 | 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 |
| Mar 18, 2026 | 128.00 | 130.00 | 122.00 | 122.00 | 122.00 | -3.17% | 1,593,335 |
| Mar 17, 2026 | 127.50 | 129.00 | 126.00 | 126.00 | 126.00 | -2.33% | 186,319 |
| Mar 16, 2026 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | 2.38% | 857,358 |
| Mar 13, 2026 | 125.50 | 126.00 | 125.00 | 126.00 | 126.00 | 0.40% | 119,420 |
| Mar 12, 2026 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | - | 646,947 |
| Mar 11, 2026 | 126.00 | 126.80 | 125.00 | 125.50 | 125.50 | -0.40% | 494,198 |
| Mar 10, 2026 | 123.00 | 126.80 | 123.00 | 126.00 | 126.00 | 2.44% | 449,011 |
| Mar 9, 2026 | 123.50 | 125.00 | 120.00 | 123.00 | 123.00 | -0.81% | 145,531 |
| Mar 6, 2026 | 123.50 | 125.00 | 122.48 | 124.00 | 124.00 | - | 42,643 |
| Mar 5, 2026 | 121.50 | 125.00 | 121.78 | 124.00 | 124.00 | 2.06% | 65,026 |
| Mar 4, 2026 | 119.50 | 123.00 | 119.50 | 121.50 | 121.50 | 2.10% | 445,828 |
| Mar 3, 2026 | 119.50 | 120.00 | 118.00 | 119.00 | 119.00 | -0.42% | 449,813 |
| Mar 2, 2026 | 121.50 | 123.00 | 119.16 | 119.50 | 119.50 | -1.65% | 150,225 |
| Feb 27, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | - | 1,053,983 |
| Feb 26, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | -0.41% | 303,568 |
| Feb 25, 2026 | 123.50 | 125.00 | 120.50 | 122.00 | 122.00 | -1.21% | 140,405 |