Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trufin Plc (TRU) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Sep 2025 (Mon) 106.00 111.50 106.00 111.00 133,474
29th Aug 2025 (Fri) 106.00 107.00 106.00 107.00 129,449
28th Aug 2025 (Thu) 107.00 107.00 106.00 106.00 71,359
27th Aug 2025 (Wed) 108.50 109.00 107.00 107.00 71,385
26th Aug 2025 (Tue) 110.50 110.50 108.50 108.50 49,876
25th Aug 2025 (Mon) 110.50 110.50 110.50 110.50 0
22nd Aug 2025 (Fri) 107.00 111.00 107.50 110.50 220,347
21st Aug 2025 (Thu) 109.50 107.50 105.00 107.00 425,084
20th Aug 2025 (Wed) 111.50 110.00 110.00 110.00 328,377
19th Aug 2025 (Tue) 115.00 115.00 111.50 115.00 750,729
18th Aug 2025 (Mon) 115.00 115.00 115.00 115.00 261,600
15th Aug 2025 (Fri) 115.50 118.00 114.50 116.00 541,254
14th Aug 2025 (Thu) 109.50 116.00 115.00 115.00 2,095,810
13th Aug 2025 (Wed) 98.50 99.50 99.50 99.50 92,509
12th Aug 2025 (Tue) 97.00 99.50 98.50 98.50 124,234
11th Aug 2025 (Mon) 98.00 98.00 97.00 97.00 9,378
8th Aug 2025 (Fri) 98.50 98.50 98.00 98.00 6,413
7th Aug 2025 (Thu) 98.50 98.50 98.50 98.50 32,176
6th Aug 2025 (Wed) 98.50 98.50 98.50 98.50 169,002
5th Aug 2025 (Tue) 98.50 98.50 96.50 98.50 217,397
4th Aug 2025 (Mon) 98.50 98.50 98.50 98.50 490,383
1st Aug 2025 (Fri) 98.50 98.50 98.50 98.50 20,101
31st Jul 2025 (Thu) 98.50 98.50 98.50 98.50 97,888
30th Jul 2025 (Wed) 98.50 98.50 96.00 98.50 328,201
29th Jul 2025 (Tue) 98.50 96.00 96.00 96.00 89,005
28th Jul 2025 (Mon) 99.50 99.50 98.50 98.50 245,825
25th Jul 2025 (Fri) 99.50 99.50 99.50 99.50 321,641
24th Jul 2025 (Thu) 101.50 102.50 99.50 99.50 327,479
23rd Jul 2025 (Wed) 97.50 101.50 98.00 101.50 169,970
22nd Jul 2025 (Tue) 97.50 98.50 97.00 97.50 533,492
21st Jul 2025 (Mon) 92.50 97.50 92.50 97.50 373,294
18th Jul 2025 (Fri) 92.50 92.50 92.50 92.50 227,111
17th Jul 2025 (Thu) 90.00 93.00 90.00 92.50 25,100
16th Jul 2025 (Wed) 89.00 93.50 89.00 93.50 162,738
15th Jul 2025 (Tue) 89.00 89.00 89.00 89.00 286,319
14th Jul 2025 (Mon) 89.00 89.00 89.00 89.00 5,016
11th Jul 2025 (Fri) 89.00 89.00 89.00 89.00 14,500
10th Jul 2025 (Thu) 89.00 90.00 89.00 89.00 56,115
9th Jul 2025 (Wed) 88.00 89.00 88.00 89.00 140,560
8th Jul 2025 (Tue) 89.00 90.00 89.00 90.00 197,903
7th Jul 2025 (Mon) 88.00 89.00 87.00 89.00 200,762
4th Jul 2025 (Fri) 88.50 88.50 88.50 88.50 194,027
3rd Jul 2025 (Thu) 90.00 90.00 88.50 88.50 49,698
2nd Jul 2025 (Wed) 88.50 88.50 88.50 88.50 21,511
FTSE 100 Latest
Value9,196.34
Change9.00