Skip to main content
Thruvision Group plc (AIM:THRU)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.925
-0.025 (-2.63%)
Mar 6, 2026, 4:15 PM GMT

Thruvision Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.950.950.900.930.93-2.63%807,165
Mar 5, 20260.951.001.000.950.95-165
Mar 4, 20260.981.000.930.950.95-2.56%764,919
Mar 3, 20261.031.000.950.980.98-4.88%990,049
Mar 2, 20261.031.100.951.031.03-175,759
Feb 27, 20261.031.100.951.031.03-184,314
Feb 26, 20261.051.000.951.031.03-2.38%874,626
Feb 25, 20261.051.101.001.051.05-1,254,281
Feb 24, 20261.101.151.001.051.05-4.55%744,957
Feb 23, 20261.101.101.051.101.10-1,337,506
Feb 20, 20261.051.151.051.101.104.76%1,721,230
Feb 19, 20260.931.100.901.051.0520.00%8,867,054
Feb 18, 20260.880.900.850.880.88-2.78%2,582,304
Feb 17, 20260.930.910.850.900.90-2.70%2,481,120
Feb 16, 20260.930.950.900.930.93-1,175,313
Feb 13, 20260.961.000.900.930.93-5.13%1,518,818
Feb 12, 20260.980.980.950.980.982.63%5,582,217
Feb 11, 20260.900.980.900.950.95-2,959,975
Feb 10, 20260.921.000.920.950.95-280,585
Feb 9, 20260.951.000.900.950.95-43,538
Feb 6, 20260.950.900.900.950.95-22,719
Feb 5, 20260.951.000.900.950.95-26,903
Feb 4, 20260.951.000.900.950.95-49,327
Feb 3, 20260.901.000.890.950.95-1,470,367
Feb 2, 20260.901.000.800.950.955.56%223,867
Jan 30, 20260.900.930.800.900.90-1,802,815
Jan 29, 20260.951.000.800.900.90-5.26%2,495,152
Jan 28, 20260.951.000.900.950.95-395,744
Jan 27, 20260.951.000.900.950.95-60,381
Jan 26, 20260.950.950.900.950.95-566,241
Jan 23, 20260.951.000.900.950.95-1,443,241
Jan 22, 20261.051.100.920.950.95-9.52%2,887,599
Jan 21, 20261.051.071.001.051.05-1,549,734
Jan 20, 20261.051.200.951.051.0510.53%4,718,878
Jan 19, 20260.951.000.900.950.95-543,922
Jan 16, 20260.951.000.900.950.95-393,058
Jan 15, 20261.031.100.900.950.95-650,905
Jan 14, 20260.960.950.950.950.95-7.32%714,260
Jan 13, 20261.101.200.961.031.03-6.82%1,864,086
Jan 12, 20260.951.200.951.101.1015.79%4,276,877
Jan 9, 20260.981.000.900.950.95-2.56%2,353,431
Jan 8, 20260.951.000.940.980.982.63%771,673
Jan 7, 20260.950.960.940.950.95-608,672
Jan 6, 20260.950.960.920.950.95-3,608,262
Jan 5, 20260.950.960.940.950.95-1,331,587
Jan 2, 20260.951.000.900.950.95-1,266,335
Dec 31, 20250.950.960.900.950.95-8,579,595
Dec 30, 20250.951.000.900.950.95-4,085,318
Dec 29, 20250.951.000.900.950.95-75,485
Dec 24, 20250.951.000.900.950.95-602,438
Dec 23, 20250.951.000.900.950.95-210,853
Dec 22, 20250.951.000.900.950.95-1,048,645
Dec 19, 20250.901.000.800.950.955.56%7,440,880
Dec 18, 20250.931.000.800.900.90-1,116,795
Dec 17, 20250.800.930.700.900.9012.50%3,882,937
Dec 16, 20250.800.850.700.800.80-304,648
Dec 15, 20250.900.900.800.800.80-11.11%4,816,198
Dec 12, 20250.901.000.830.900.90-700,642
Dec 11, 20250.830.870.820.900.90-892,215
Dec 10, 20250.851.000.850.900.90-2.70%1,221,624
Dec 9, 20250.951.000.850.930.93-2.63%2,919,093
Dec 8, 20250.831.140.800.950.9531.03%16,377,090
Dec 5, 20250.660.750.600.730.737.41%3,439,589
Dec 4, 20250.680.750.600.680.68-4,242,116
Dec 3, 20250.600.750.500.680.6812.50%14,731,380
Dec 2, 20250.550.630.500.600.609.09%31,929,980
Dec 1, 20250.550.580.530.550.55-5,773,592
Nov 28, 20250.530.600.500.550.554.76%6,452,930
Nov 27, 20250.550.560.500.530.53-4.55%29,185,010
Nov 26, 20250.550.600.520.550.55-3,998,303
Nov 25, 20250.830.850.500.550.55-33.33%21,403,140
Nov 24, 20250.830.850.800.830.83-21,312
Nov 21, 20250.830.830.830.830.83-60,060
Nov 20, 20250.830.840.830.830.83-530,851
Nov 19, 20250.830.850.800.830.83-2,536,223
Nov 18, 20250.850.900.800.830.83-2.94%3,726,064
Nov 17, 20250.880.900.800.850.85-2.86%1,177,932
Nov 14, 20250.830.900.820.880.886.06%2,718,047
Nov 13, 20250.850.890.800.830.83-2.94%901,763
Nov 12, 20250.950.950.800.850.85-10.53%1,437,707
Nov 11, 20250.951.000.800.950.95-6.86%11,690,240
Nov 10, 20251.001.100.901.021.022.00%1,913,049
Nov 7, 20251.001.051.051.001.00-4.76%20,000
Nov 6, 20251.051.100.981.051.05-766,806
Nov 5, 20251.051.101.001.051.05-372,302
Nov 4, 20251.051.101.061.051.05-23,387
Nov 3, 20251.051.101.061.051.05-181,365
Oct 31, 20251.051.101.001.051.05-611,303
Oct 30, 20251.051.061.061.051.05-19,144
Oct 29, 20251.051.071.001.051.05-594,517
Oct 28, 20251.051.100.981.051.056.06%548,962
Oct 27, 20251.051.080.980.990.99-5.71%3,737,397
Oct 24, 20251.101.171.001.051.05-4.55%2,802,768
Oct 23, 20251.101.201.031.101.10-1,701,975
Oct 22, 20251.151.201.021.101.10-4.35%1,126,728
Oct 21, 20251.151.161.151.151.15-355,386
Oct 20, 20251.231.251.101.151.15-11.54%4,508,168
Oct 17, 20251.251.301.181.301.304.00%818,829
Oct 16, 20251.251.301.201.251.25-1,873,164
Oct 15, 20251.301.401.201.251.25-3.85%3,921,201