Skip to main content
Thruvision Group plc (AIM:THRU)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.800
+0.025 (3.23%)
Apr 28, 2026, 2:55 PM GMT

Thruvision Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.780.800.720.750.75-3.23%845,609
Apr 27, 20260.800.850.750.780.78-3.13%507,027
Apr 24, 20260.810.850.800.800.80-3.03%1,056,375
Apr 23, 20260.850.850.800.830.83-2.94%1,304,753
Apr 22, 20260.850.850.820.850.85-416,633
Apr 21, 20260.850.900.800.850.85-813,584
Apr 20, 20260.850.880.860.850.85-260,000
Apr 17, 20260.850.900.800.850.85-11,875
Apr 16, 20260.850.900.800.850.85-110,338
Apr 15, 20260.880.850.800.850.85-2.86%275,975
Apr 14, 20260.880.880.850.880.88-1,053,909
Apr 13, 20260.900.900.850.880.88-2.78%1,380,901
Apr 10, 20260.900.950.850.900.90-449,260
Apr 9, 20260.900.950.850.900.90-640,666
Apr 8, 20260.880.950.850.900.902.86%2,216,567
Apr 7, 20260.850.900.810.880.882.94%312,659
Apr 2, 20260.850.830.830.850.85-414,961
Apr 1, 20260.850.820.820.850.85-977,667
Mar 31, 20260.860.890.800.850.853.03%1,030,082
Mar 30, 20260.900.900.810.830.83-8.33%3,904,073
Mar 27, 20260.900.950.950.900.90-975
Mar 26, 20260.930.950.850.900.90-2.70%50,810
Mar 25, 20260.930.950.900.930.93-11,352
Mar 24, 20260.930.950.900.930.93-304,989
Mar 23, 20260.950.950.900.930.93-175,935
Mar 20, 20260.930.930.910.930.93-350,000
Mar 19, 20260.930.950.910.930.93-24,469
Mar 18, 20260.930.940.900.930.93-2.63%2,979,289
Mar 17, 20260.930.960.900.950.952.70%909,137
Mar 16, 20260.951.000.900.930.93-2.63%1,022,262
Mar 13, 20260.951.000.910.950.958.57%1,770,788
Mar 12, 20260.880.880.830.880.88-668,186
Mar 11, 20260.880.900.850.880.88-108,734
Mar 10, 20260.880.900.850.880.88-1,182,114
Mar 9, 20260.930.950.850.880.88-5.41%1,790,972
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, 20260.981.000.900.930.93-5.13%1,518,818
Feb 12, 20260.980.980.950.980.982.63%5,582,217
Feb 11, 20260.950.980.900.950.95-2,959,975
Feb 10, 20260.951.000.920.950.95-280,585
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, 20261.031.080.950.950.95-7.32%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, 20250.901.000.800.900.90-1,116,794
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, 20250.900.870.820.900.90-892,215
Dec 10, 20250.931.000.850.900.90-2.70%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, 20250.680.750.600.730.737.41%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