TruFin plc (AIM:TRU)
London
· Delayed Price · Currency is GBP · Price in GBX 124.00
0.00 (0.00%)
At close: Mar 6, 2026
TruFin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 120.00 | 123.00 | 120.00 | 121.50 | 121.50 | - | 32,437 |
| Feb 26, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | -0.41% | 303,568 |
| Feb 25, 2026 | 125.00 | 125.00 | 120.50 | 122.00 | 122.00 | -1.21% | 140,405 |
| Feb 24, 2026 | 125.50 | 127.00 | 122.00 | 123.50 | 123.50 | -1.59% | 619,480 |
| Feb 23, 2026 | 125.50 | 127.00 | 124.00 | 125.50 | 125.50 | -0.40% | 15,862 |
| Feb 20, 2026 | 125.50 | 127.00 | 124.00 | 126.00 | 126.00 | 0.40% | 1,851,980 |
| Feb 19, 2026 | 125.50 | 127.00 | 124.06 | 125.50 | 125.50 | - | 10,157 |
| Feb 18, 2026 | 126.00 | 127.00 | 124.00 | 125.50 | 125.50 | -0.40% | 17,673 |
| Feb 17, 2026 | 128.00 | 125.00 | 125.00 | 126.00 | 126.00 | -0.40% | 140,938 |
| Feb 16, 2026 | 126.50 | 128.00 | 125.00 | 126.50 | 126.50 | 0.40% | 120,044 |
| Feb 13, 2026 | 126.50 | 128.00 | 125.00 | 126.00 | 126.00 | -0.40% | 246,752 |
| Feb 12, 2026 | 126.50 | 126.50 | 125.00 | 126.50 | 126.50 | 1.20% | 216,588 |
| Feb 11, 2026 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 0.81% | 110,749 |
| Feb 10, 2026 | 122.75 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | 260,635 |
| Feb 9, 2026 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 0.41% | 105,856 |
| Feb 6, 2026 | 122.00 | 123.00 | 118.00 | 122.50 | 122.50 | 0.41% | 399,885 |
| Feb 5, 2026 | 121.50 | 123.00 | 120.00 | 122.00 | 122.00 | 0.83% | 209,888 |
| Feb 4, 2026 | 121.50 | 121.50 | 120.00 | 121.00 | 121.00 | -0.41% | 1,036,863 |
| Feb 3, 2026 | 122.00 | 122.00 | 119.00 | 121.50 | 121.50 | -0.41% | 471,336 |
| Feb 2, 2026 | 121.50 | 123.00 | 120.00 | 122.00 | 122.00 | - | 472,632 |
| Jan 30, 2026 | 121.50 | 123.00 | 120.00 | 122.00 | 122.00 | 0.41% | 224,485 |
| Jan 29, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | - | 269,799 |
| Jan 28, 2026 | 123.00 | 123.50 | 120.00 | 121.50 | 121.50 | -1.22% | 266,321 |
| Jan 27, 2026 | 123.00 | 124.00 | 120.65 | 123.00 | 123.00 | -0.40% | 281,165 |
| Jan 26, 2026 | 121.50 | 125.00 | 121.00 | 123.50 | 123.50 | 1.23% | 617,952 |
| Jan 23, 2026 | 120.00 | 125.00 | 118.69 | 122.00 | 122.00 | 6.09% | 649,296 |
| Jan 22, 2026 | 115.50 | 117.00 | 114.00 | 115.00 | 115.00 | -0.43% | 59,121 |
| Jan 21, 2026 | 117.00 | 117.00 | 114.00 | 115.50 | 115.50 | - | 17,074 |
| Jan 20, 2026 | 116.50 | 118.00 | 114.00 | 115.50 | 115.50 | -0.86% | 21,171 |
| Jan 19, 2026 | 119.00 | 120.00 | 115.00 | 116.50 | 116.50 | -1.27% | 280,403 |
| Jan 16, 2026 | 118.10 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | 47,653 |
| Jan 15, 2026 | 123.00 | 126.00 | 117.45 | 120.00 | 120.00 | 1.69% | 368,342 |
| Jan 14, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 0.85% | 89,833 |
| Jan 13, 2026 | 119.50 | 120.00 | 117.00 | 117.00 | 117.00 | -2.50% | 222,859 |
| Jan 12, 2026 | 119.50 | 122.00 | 117.00 | 120.00 | 120.00 | 0.42% | 138,628 |
| Jan 9, 2026 | 119.00 | 121.00 | 117.00 | 119.50 | 119.50 | 0.42% | 24,840 |
| Jan 8, 2026 | 119.50 | 122.00 | 118.60 | 119.00 | 119.00 | -0.42% | 8,622 |
| Jan 7, 2026 | 119.50 | 122.00 | 117.00 | 119.50 | 119.50 | - | 10,270 |
| Jan 6, 2026 | 121.50 | 123.00 | 118.10 | 119.50 | 119.50 | -0.42% | 149,629 |
| Jan 5, 2026 | 121.50 | 122.80 | 120.00 | 120.00 | 120.00 | -1.23% | 34,518 |
| Jan 2, 2026 | 118.00 | 123.00 | 117.00 | 121.50 | 121.50 | 2.97% | 274,255 |
| Dec 31, 2025 | 118.00 | 118.75 | 117.30 | 118.00 | 118.00 | - | 51,859 |
| Dec 30, 2025 | 118.00 | 118.50 | 117.60 | 118.00 | 118.00 | - | 28,572 |
| Dec 29, 2025 | 118.00 | 121.00 | 116.25 | 118.00 | 118.00 | - | 109,512 |
| Dec 24, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 11,482 |
| Dec 23, 2025 | 115.00 | 119.50 | 116.60 | 118.00 | 118.00 | 2.61% | 93,308 |
| Dec 22, 2025 | 115.50 | 117.00 | 113.00 | 115.00 | 115.00 | -0.43% | 187,146 |
| Dec 19, 2025 | 117.00 | 117.00 | 115.00 | 115.50 | 115.50 | -4.55% | 251,740 |
| Dec 18, 2025 | 121.50 | 121.00 | 116.00 | 121.00 | 121.00 | -0.41% | 95,224 |
| Dec 17, 2025 | 121.50 | 121.50 | 119.05 | 121.50 | 121.50 | - | 12,182 |
| Dec 16, 2025 | 121.00 | 122.00 | 119.00 | 121.50 | 121.50 | 0.41% | 39,854 |
| Dec 15, 2025 | 123.00 | 125.00 | 120.10 | 121.00 | 121.00 | -1.63% | 180,661 |
| Dec 12, 2025 | 121.00 | 124.50 | 120.30 | 123.00 | 123.00 | 2.50% | 70,962 |
| Dec 11, 2025 | 125.00 | 131.90 | 118.66 | 120.00 | 120.00 | 1.69% | 1,237,010 |
| Dec 10, 2025 | 115.50 | 119.00 | 112.00 | 118.00 | 118.00 | 3.51% | 186,948 |
| Dec 9, 2025 | 119.00 | 120.00 | 114.00 | 114.00 | 114.00 | -4.20% | 133,054 |
| Dec 8, 2025 | 115.00 | 120.00 | 114.00 | 119.00 | 119.00 | 3.48% | 210,023 |
| Dec 5, 2025 | 115.00 | 116.00 | 114.20 | 115.00 | 115.00 | - | 38,853 |
| Dec 4, 2025 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 147,059 |
| Dec 3, 2025 | 115.00 | 115.00 | 114.67 | 115.00 | 115.00 | -0.86% | 150,251 |
| Dec 2, 2025 | 115.00 | 116.00 | 114.10 | 116.00 | 116.00 | 1.75% | 162,008 |
| Dec 1, 2025 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 84,436 |
| Nov 28, 2025 | 116.00 | 115.00 | 114.00 | 115.00 | 115.00 | -0.86% | 77,140 |
| Nov 27, 2025 | 116.50 | 117.00 | 104.00 | 116.00 | 116.00 | -0.43% | 35,750 |
| Nov 26, 2025 | 114.50 | 117.00 | 114.20 | 116.50 | 116.50 | 1.75% | 153,814 |
| Nov 25, 2025 | 117.00 | 116.70 | 114.05 | 114.50 | 114.50 | -2.14% | 99,532 |
| Nov 24, 2025 | 113.00 | 118.00 | 113.45 | 117.00 | 117.00 | 3.54% | 214,742 |
| Nov 21, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 44,489 |
| Nov 20, 2025 | 113.00 | 113.28 | 112.60 | 113.00 | 113.00 | - | 59,170 |
| Nov 19, 2025 | 111.00 | 114.00 | 110.65 | 113.00 | 113.00 | 1.80% | 721,870 |
| Nov 18, 2025 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 110,804 |
| Nov 17, 2025 | 113.00 | 116.00 | 110.00 | 112.00 | 112.00 | -1.75% | 379,024 |
| Nov 14, 2025 | 109.50 | 114.00 | 109.60 | 114.00 | 114.00 | 4.11% | 330,707 |
| Nov 13, 2025 | 109.00 | 110.00 | 108.00 | 109.50 | 109.50 | 0.46% | 117,007 |
| Nov 12, 2025 | 109.00 | 110.00 | 108.26 | 109.00 | 109.00 | - | 229,243 |
| Nov 11, 2025 | 108.50 | 110.00 | 107.00 | 109.00 | 109.00 | - | 200,990 |
| Nov 10, 2025 | 105.50 | 109.00 | 102.00 | 109.00 | 109.00 | 4.81% | 785,974 |
| Nov 7, 2025 | 107.50 | 110.00 | 103.00 | 104.00 | 104.00 | -3.26% | 209,700 |
| Nov 6, 2025 | 107.50 | 109.75 | 105.22 | 107.50 | 107.50 | - | 39,502 |
| Nov 5, 2025 | 105.50 | 108.33 | 105.00 | 107.50 | 107.50 | 1.42% | 81,484 |
| Nov 4, 2025 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | 0.47% | 28,350 |
| Nov 3, 2025 | 109.00 | 110.00 | 104.26 | 105.50 | 105.50 | -3.21% | 97,094 |
| Oct 31, 2025 | 109.00 | 109.36 | 108.26 | 109.00 | 109.00 | - | 103,464 |
| Oct 30, 2025 | 107.00 | 109.80 | 107.33 | 109.00 | 109.00 | 1.87% | 45,621 |
| Oct 29, 2025 | 107.50 | 108.00 | 106.00 | 107.00 | 107.00 | -0.47% | 62,743 |
| Oct 28, 2025 | 108.50 | 109.00 | 106.00 | 107.50 | 107.50 | -1.38% | 77,144 |
| Oct 27, 2025 | 109.50 | 110.10 | 108.00 | 109.00 | 109.00 | - | 134,759 |
| Oct 24, 2025 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 42,335 |
| Oct 23, 2025 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 76,954 |
| Oct 22, 2025 | 108.50 | 111.00 | 106.00 | 110.00 | 110.00 | 1.85% | 236,063 |
| Oct 21, 2025 | 108.50 | 111.00 | 106.10 | 108.00 | 108.00 | -0.92% | 109,934 |
| Oct 20, 2025 | 109.00 | 111.00 | 106.65 | 109.00 | 109.00 | - | 133,358 |
| Oct 17, 2025 | 109.50 | 111.00 | 107.00 | 109.00 | 109.00 | - | 389,153 |
| Oct 16, 2025 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | -2.68% | 99,432 |
| Oct 15, 2025 | 114.00 | 116.00 | 105.60 | 112.00 | 112.00 | -2.61% | 314,133 |