TruFin plc (TRU.L) LSE
126.00
+0.5(+0.40%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
126.00
+0.5(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 126 | 125 | 125 | 126 | 125 | 118,421 |
| March 12, 2026 | 125.5 | 125.5 | 125.5 | 126 | 125 | 646,950 |
| March 11, 2026 | 126 | 125.5 | 125.5 | 126.8 | 125 | 197,471 |
| March 10, 2026 | 123 | 126 | 126 | 126.8 | 123 | 449,011 |
| March 09, 2026 | 123.5 | 123 | 123 | 125 | 120 | 145,531 |
| March 06, 2026 | 123.5 | 124 | 124 | 125 | 122.48 | 47,343 |
| March 05, 2026 | 121.5 | 124 | 124 | 125 | 121.5 | 65,027 |
| March 04, 2026 | 119.5 | 121.5 | 121.5 | 123 | 119.5 | 445,829 |
| March 03, 2026 | 120 | 119 | 119 | 120 | 118 | 274,814 |
| March 02, 2026 | 121.5 | 119.5 | 119.5 | 123 | 119.16 | 150,226 |
| February 27, 2026 | 121.5 | 121.5 | 121.5 | 123 | 120 | 1.05M |
| February 26, 2026 | 121.5 | 121.5 | 121.5 | 123 | 120 | 303,568 |
| February 25, 2026 | 123.5 | 122 | 122 | 125 | 120.5 | 140,405 |
| February 24, 2026 | 125.5 | 123.5 | 123.5 | 127 | 122 | 631,980 |
| February 23, 2026 | 125.5 | 125.5 | 125.5 | 127 | 124 | 16,777 |
| February 20, 2026 | 125.5 | 126 | 0 | 127 | 124 | 356,770 |
| February 19, 2026 | 125.5 | 125.5 | 0 | 127 | 124.06 | 12,657 |
| February 18, 2026 | 126 | 125.5 | 0 | 127 | 124 | 45,174 |
| February 17, 2026 | 126 | 126 | 0 | 128 | 125 | 334,363 |
| February 16, 2026 | 126.5 | 126.5 | 0 | 128 | 125 | 120,045 |
| February 13, 2026 | 126.5 | 126 | 0 | 128 | 125 | 246,752 |
| February 12, 2026 | 126.5 | 126.5 | 0 | 126.5 | 125 | 216,588 |
| February 11, 2026 | 127 | 125 | 0 | 128 | 125 | 110,749 |
| February 10, 2026 | 122.5 | 124 | 0 | 128 | 122 | 263,635 |
| February 09, 2026 | 122.5 | 123 | 0 | 123 | 122 | 105,856 |
| February 06, 2026 | 118 | 122.5 | 0 | 123 | 118 | 399,885 |
| February 05, 2026 | 121.5 | 122 | 0 | 123 | 120 | 209,888 |
| February 04, 2026 | 121.5 | 121 | 0 | 121.5 | 120 | 1.04M |
| February 03, 2026 | 122 | 121.5 | 0 | 122 | 119 | 471,369 |
| February 02, 2026 | 121.5 | 122 | 0 | 123 | 120 | 472,632 |
| January 30, 2026 | 121.5 | 122 | 0 | 123 | 120 | 302,060 |
| January 29, 2026 | 121.5 | 121.5 | 0 | 123 | 120 | 269,800 |
| January 28, 2026 | 123 | 121.5 | 0 | 123.5 | 120 | 266,320 |
| January 27, 2026 | 123 | 123 | 0 | 124 | 120.65 | 281,166 |
| January 26, 2026 | 121.5 | 123.5 | 0 | 125 | 121 | 642,953 |
| January 23, 2026 | 121 | 122 | 0 | 125 | 118.69 | 649,296 |
| January 22, 2026 | 115.5 | 115 | 0 | 117 | 114 | 59,122 |
| January 21, 2026 | 115.5 | 115.5 | 0 | 117 | 114 | 17,074 |
| January 20, 2026 | 116.5 | 115.5 | 0 | 118 | 114 | 21,171 |
| January 19, 2026 | 119 | 116.5 | 0 | 120 | 115 | 280,403 |
| January 16, 2026 | 119 | 118 | 0 | 119.2 | 118 | 65,653 |
| January 15, 2026 | 124 | 120 | 0 | 126 | 117.45 | 371,547 |
| January 14, 2026 | 118 | 118 | 0 | 119 | 117 | 91,735 |
| January 13, 2026 | 119.5 | 117 | 0 | 120 | 117 | 222,858 |
| January 12, 2026 | 120 | 120 | 0 | 122 | 117 | 238,320 |
| January 09, 2026 | 119 | 119.5 | 0 | 121 | 117 | 24,840 |
| January 08, 2026 | 119.5 | 119 | 0 | 122 | 118.6 | 8,622 |
| January 07, 2026 | 119.5 | 119.5 | 0 | 122 | 117 | 18,596 |
| January 06, 2026 | 121.5 | 119.5 | 0 | 123 | 118.1 | 149,629 |
| January 05, 2026 | 121.5 | 120 | 0 | 122.8 | 120 | 43,080 |
| January 02, 2026 | 118 | 121.5 | 0 | 123 | 117 | 279,055 |
| December 31, 2025 | 118 | 118 | 0 | 118.7 | 117.3 | 51,859 |
| December 30, 2025 | 118 | 118 | 0 | 118.5 | 117.6 | 28,572 |
| December 29, 2025 | 118 | 118 | 0 | 119 | 116.25 | 109,511 |
| December 24, 2025 | 118 | 118 | 0 | 119 | 117 | 11,482 |
| December 23, 2025 | 115 | 118 | 0 | 119.5 | 115 | 118,308 |
| December 22, 2025 | 115.5 | 115 | 0 | 117 | 113 | 252,145 |
| December 19, 2025 | 117 | 115.5 | 0 | 117 | 115 | 261,740 |
| December 18, 2025 | 121.5 | 121 | 0 | 121.5 | 116 | 96,917 |
| December 17, 2025 | 121.5 | 121.5 | 0 | 121.5 | 119.05 | 13,682 |