TruFin plc (AIM:TRU)
London
· Delayed Price · Currency is GBP · Price in GBX 133.50
0.00 (0.00%)
Apr 28, 2026, 4:35 PM GMT
TruFin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | - | 32,485 |
| Apr 27, 2026 | 133.00 | 135.00 | 131.00 | 133.50 | 133.50 | 1.91% | 145,611 |
| Apr 24, 2026 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | -1.50% | 121,691 |
| Apr 23, 2026 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 55,656 |
| Apr 22, 2026 | 135.00 | 135.00 | 131.88 | 133.00 | 133.00 | - | 4,944 |
| Apr 21, 2026 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | -1.48% | 51,920 |
| Apr 20, 2026 | 133.00 | 135.00 | 131.00 | 135.00 | 135.00 | 1.50% | 126,291 |
| Apr 17, 2026 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | - | 59,853 |
| Apr 16, 2026 | 131.85 | 135.00 | 131.85 | 133.00 | 133.00 | - | 117,044 |
| Apr 15, 2026 | 134.00 | 135.00 | 131.40 | 133.00 | 133.00 | -1.12% | 73,915 |
| Apr 14, 2026 | 134.00 | 135.00 | 133.00 | 134.50 | 134.50 | 0.37% | 410,265 |
| Apr 13, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 58,766 |
| Apr 10, 2026 | 134.00 | 135.50 | 133.00 | 134.00 | 134.00 | - | 88,734 |
| Apr 9, 2026 | 136.50 | 138.00 | 133.00 | 134.00 | 134.00 | -1.83% | 504,495 |
| Apr 8, 2026 | 133.00 | 134.00 | 134.00 | 136.50 | 136.50 | 5.81% | 164,437 |
| Apr 7, 2026 | 128.00 | 128.00 | 128.00 | 129.00 | 129.00 | 1.98% | 139,211 |
| Apr 2, 2026 | 126.50 | 128.00 | 125.00 | 126.50 | 126.50 | - | 24,712 |
| Apr 1, 2026 | 125.00 | 127.00 | 124.00 | 126.50 | 126.50 | 1.20% | 87,203 |
| Mar 31, 2026 | 123.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | 145,312 |
| Mar 30, 2026 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 1.63% | 120,744 |
| Mar 27, 2026 | 124.50 | 126.40 | 123.00 | 123.00 | 123.00 | -1.60% | 199,504 |
| Mar 26, 2026 | 123.00 | 126.00 | 121.00 | 125.00 | 125.00 | 1.63% | 213,808 |
| Mar 25, 2026 | 121.50 | 125.00 | 120.00 | 123.00 | 123.00 | - | 239,948 |
| Mar 24, 2026 | 121.50 | 125.00 | 121.00 | 123.00 | 123.00 | 1.23% | 232,484 |
| Mar 23, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | 1.25% | 574,832 |
| Mar 20, 2026 | 122.50 | 123.00 | 120.00 | 120.00 | 120.00 | -2.04% | 174,353 |
| Mar 19, 2026 | 122.00 | 123.85 | 121.20 | 122.50 | 122.50 | 0.41% | 239,735 |
| Mar 18, 2026 | 128.00 | 130.00 | 122.00 | 122.00 | 122.00 | -3.17% | 1,593,335 |
| Mar 17, 2026 | 127.50 | 129.00 | 126.00 | 126.00 | 126.00 | -2.33% | 186,319 |
| Mar 16, 2026 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | 2.38% | 857,358 |
| Mar 13, 2026 | 125.50 | 126.00 | 125.00 | 126.00 | 126.00 | 0.40% | 119,420 |
| Mar 12, 2026 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | - | 646,947 |
| Mar 11, 2026 | 126.00 | 126.80 | 125.00 | 125.50 | 125.50 | -0.40% | 494,198 |
| Mar 10, 2026 | 123.00 | 126.80 | 123.00 | 126.00 | 126.00 | 2.44% | 449,011 |
| Mar 9, 2026 | 123.50 | 125.00 | 120.00 | 123.00 | 123.00 | -0.81% | 145,531 |
| 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 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | - | 1,053,983 |
| Feb 26, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | -0.41% | 303,568 |
| Feb 25, 2026 | 123.50 | 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% | 45,173 |
| Feb 17, 2026 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.40% | 334,362 |
| 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 | 122.50 | 128.00 | 122.00 | 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% | 302,060 |
| 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 | 115.50 | 117.00 | 114.00 | 115.50 | 115.50 | - | 17,073 |
| 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 | 119.00 | 119.20 | 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% | 118,308 |
| Dec 22, 2025 | 115.50 | 117.00 | 113.00 | 115.00 | 115.00 | -0.43% | 252,146 |
| 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% | 158,054 |
| Dec 8, 2025 | 115.00 | 120.00 | 114.00 | 119.00 | 119.00 | 3.48% | 260,023 |
| 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 |