TruFin plc (AIM:TRU)
London
· Delayed Price · Currency is GBP · Price in GBX 115.00
0.00 (0.00%)
At close: Dec 5, 2025
TruFin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 115.60 | 115.60 | 114.20 | 114.20 | - | -0.70% | 17,538 |
| 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 |
| Oct 14, 2025 | 118.00 | 118.60 | 112.02 | 115.00 | 115.00 | -2.54% | 380,739 |
| Oct 13, 2025 | 118.50 | 120.00 | 116.00 | 118.00 | 118.00 | - | 94,080 |
| Oct 10, 2025 | 118.00 | 120.00 | 116.85 | 118.00 | 118.00 | -1.67% | 267,418 |
| Oct 9, 2025 | 119.00 | 121.00 | 116.85 | 120.00 | 120.00 | 0.84% | 205,512 |
| Oct 8, 2025 | 121.00 | 123.00 | 116.85 | 119.00 | 119.00 | -1.65% | 768,160 |
| Oct 7, 2025 | 117.50 | 122.00 | 117.00 | 121.00 | 121.00 | 2.54% | 299,698 |
| Oct 6, 2025 | 117.50 | 118.00 | 116.00 | 118.00 | 118.00 | - | 293,754 |
| Oct 3, 2025 | 114.50 | 118.00 | 114.00 | 118.00 | 118.00 | 3.06% | 197,246 |
| Oct 2, 2025 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | - | 1,173,306 |
| Oct 1, 2025 | 114.00 | 115.70 | 114.00 | 114.50 | 114.50 | 0.44% | 226,966 |
| Sep 30, 2025 | 113.50 | 115.00 | 113.00 | 114.00 | 114.00 | - | 151,541 |
| Sep 29, 2025 | 113.50 | 114.00 | 111.00 | 114.00 | 114.00 | 0.44% | 255,074 |
| Sep 26, 2025 | 113.50 | 113.48 | 113.00 | 113.50 | 113.50 | - | 30,588 |
| Sep 25, 2025 | 113.50 | 113.48 | 113.00 | 113.50 | 113.50 | -0.44% | 52,035 |
| Sep 24, 2025 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 0.44% | 135,866 |
| Sep 23, 2025 | 112.00 | 114.00 | 111.00 | 113.50 | 113.50 | 1.34% | 299,583 |
| Sep 22, 2025 | 112.50 | 115.00 | 111.00 | 112.00 | 112.00 | -0.88% | 281,113 |
| Sep 19, 2025 | 109.00 | 115.07 | 106.75 | 113.00 | 113.00 | 3.67% | 445,351 |
| Sep 18, 2025 | 107.00 | 110.00 | 106.99 | 109.00 | 109.00 | 0.93% | 625,714 |
| Sep 17, 2025 | 112.00 | 114.00 | 105.00 | 108.00 | 108.00 | 0.93% | 821,715 |
| Sep 16, 2025 | 107.00 | 107.75 | 104.39 | 107.00 | 107.00 | - | 170,227 |
| Sep 15, 2025 | 109.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 483,246 |
| Sep 12, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 137,916 |
| Sep 11, 2025 | 107.00 | 110.00 | 107.48 | 109.00 | 109.00 | 1.87% | 201,207 |
| Sep 10, 2025 | 107.50 | 109.00 | 106.00 | 107.00 | 107.00 | -0.47% | 262,448 |
| Sep 9, 2025 | 108.00 | 110.00 | 106.00 | 107.50 | 107.50 | -0.46% | 631,894 |
| Sep 8, 2025 | 107.00 | 109.00 | 106.11 | 108.00 | 108.00 | 0.93% | 142,305 |
| Sep 5, 2025 | 108.00 | 109.00 | 105.30 | 107.00 | 107.00 | -0.93% | 217,156 |
| Sep 4, 2025 | 107.50 | 109.00 | 107.00 | 108.00 | 108.00 | - | 75,111 |
| Sep 3, 2025 | 107.50 | 110.00 | 105.00 | 108.00 | 108.00 | 0.47% | 192,825 |
| Sep 2, 2025 | 111.00 | 112.00 | 106.00 | 107.50 | 107.50 | -3.15% | 86,658 |
| Sep 1, 2025 | 106.00 | 111.00 | 106.33 | 111.00 | 111.00 | 3.74% | 133,475 |
| Aug 29, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 129,451 |
| Aug 28, 2025 | 107.00 | 107.50 | 105.10 | 106.00 | 106.00 | -0.93% | 71,360 |
| Aug 27, 2025 | 108.50 | 109.00 | 106.50 | 107.00 | 107.00 | -1.38% | 71,387 |
| Aug 26, 2025 | 110.50 | 111.00 | 107.30 | 108.50 | 108.50 | -1.81% | 49,877 |
| Aug 22, 2025 | 107.00 | 112.00 | 106.00 | 110.50 | 110.50 | 3.27% | 220,348 |
| Aug 21, 2025 | 109.50 | 110.00 | 105.00 | 107.00 | 107.00 | -2.73% | 425,087 |
| Aug 20, 2025 | 111.50 | 112.00 | 108.80 | 110.00 | 110.00 | -4.35% | 328,377 |
| Aug 19, 2025 | 115.00 | 115.30 | 110.50 | 115.00 | 115.00 | - | 750,732 |
| Aug 18, 2025 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.86% | 261,600 |
| Aug 15, 2025 | 115.50 | 118.00 | 114.10 | 116.00 | 116.00 | 0.87% | 541,258 |
| Aug 14, 2025 | 109.50 | 118.68 | 108.00 | 115.00 | 115.00 | 15.58% | 2,095,815 |
| Aug 13, 2025 | 98.50 | 101.00 | 98.33 | 99.50 | 99.50 | 1.02% | 92,509 |
| Aug 12, 2025 | 97.00 | 100.00 | 97.75 | 98.50 | 98.50 | 1.55% | 124,234 |
| Aug 11, 2025 | 98.00 | 99.00 | 96.60 | 97.00 | 97.00 | -1.02% | 9,379 |
| Aug 8, 2025 | 98.50 | 101.00 | 97.34 | 98.00 | 98.00 | -0.51% | 6,414 |
| Aug 7, 2025 | 98.50 | 101.00 | 96.00 | 98.50 | 98.50 | - | 32,178 |
| Aug 6, 2025 | 98.50 | 98.80 | 96.70 | 98.50 | 98.50 | - | 169,002 |
| Aug 5, 2025 | 98.50 | 101.00 | 96.00 | 98.50 | 98.50 | - | 217,398 |
| Aug 4, 2025 | 98.50 | 101.00 | 96.00 | 98.50 | 98.50 | - | 490,384 |
| Aug 1, 2025 | 98.50 | 99.90 | 96.00 | 98.50 | 98.50 | - | 20,101 |
| Jul 31, 2025 | 98.50 | 100.00 | 96.60 | 98.50 | 98.50 | - | 97,888 |
| Jul 30, 2025 | 98.50 | 101.00 | 96.00 | 98.50 | 98.50 | 2.60% | 328,201 |
| Jul 29, 2025 | 98.50 | 101.00 | 96.00 | 96.00 | 96.00 | -2.54% | 89,005 |
| Jul 28, 2025 | 99.50 | 101.00 | 97.00 | 98.50 | 98.50 | -1.01% | 245,827 |
| Jul 25, 2025 | 99.50 | 99.50 | 98.18 | 99.50 | 99.50 | - | 321,641 |
| Jul 24, 2025 | 101.50 | 105.00 | 98.55 | 99.50 | 99.50 | -1.97% | 327,479 |
| Jul 23, 2025 | 97.50 | 103.00 | 97.38 | 101.50 | 101.50 | 4.10% | 169,970 |
| Jul 22, 2025 | 97.50 | 99.80 | 96.80 | 97.50 | 97.50 | - | 533,492 |
| Jul 21, 2025 | 92.50 | 97.90 | 91.00 | 97.50 | 97.50 | 5.41% | 373,297 |
| Jul 18, 2025 | 92.50 | 94.00 | 91.30 | 92.50 | 92.50 | - | 227,111 |