1. Share Prices

  2. Trufin PLC (TRU)

98.50p+0.00 (+0.00%)05 Aug 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Trufin PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202598.50p101.00p96.00p98.50p217,398
Aug 4, 202598.50p101.00p96.00p98.50p490,384
Aug 1, 202598.50p99.90p96.00p98.50p20,101
Jul 31, 202598.50p100.00p96.60p98.50p97,888
Jul 30, 202598.50p101.00p96.00p98.50p328,201
Jul 29, 202598.50p101.00p96.00p96.00p89,005
Jul 28, 202599.50p101.00p97.00p98.50p245,826
Jul 25, 202599.50p99.50p98.18p99.50p321,641
Jul 24, 2025101.50p105.00p98.55p99.50p327,479
Jul 23, 202597.50p103.00p97.38p101.50p169,970
Jul 22, 202597.50p99.80p96.80p97.50p533,492
Jul 21, 202594.00p97.90p91.00p97.50p373,297
Jul 18, 202592.50p94.00p91.30p92.50p227,111
Jul 17, 202593.50p93.00p90.00p92.50p25,100
Jul 16, 202589.00p94.80p88.00p93.50p162,743
Jul 15, 202589.00p90.00p88.00p89.00p286,320
Jul 14, 202589.00p89.80p88.75p89.00p5,016
Jul 11, 202589.00p88.75p88.30p89.00p14,500
Jul 10, 202589.00p90.00p88.25p89.00p56,115
Jul 9, 202588.00p90.00p88.00p89.00p140,560
Jul 8, 202589.00p90.00p88.00p90.00p197,903
Jul 7, 202588.00p90.00p87.00p89.00p200,763
Jul 4, 202588.50p88.40p87.03p88.50p194,027
Jul 3, 202588.50p90.00p87.00p88.50p49,698
Jul 2, 202588.50p88.25p87.00p88.50p21,511
Jul 1, 202588.50p88.40p87.00p88.50p2,536
Jun 30, 202588.50p89.30p87.00p88.50p374,051
Jun 27, 202588.50p88.80p87.03p88.50p195,466
Jun 26, 202588.50p90.00p87.18p88.50p237,660
Jun 25, 202588.50p88.80p85.50p88.50p53,972
Jun 24, 202588.50p87.18p87.18p88.50p36,376
Jun 23, 202589.00p88.10p87.00p88.50p399,717
Jun 20, 202589.00p89.50p88.10p89.00p22,699
Jun 19, 202589.00p89.00p88.02p89.00p152,851
Jun 18, 202589.00p90.00p88.00p89.00p35,811
Jun 17, 202589.00p89.30p88.00p89.00p12,840
Jun 16, 202589.00p90.00p88.00p89.00p264,234
Jun 13, 202589.00p90.00p87.00p89.00p84,042
Jun 12, 202589.00p90.00p88.00p89.00p52,405
Jun 11, 202589.00p89.40p88.00p89.00p12,658
Jun 10, 202589.50p90.00p88.00p89.00p271,416
Jun 9, 202589.50p90.00p89.20p89.50p333,346
Jun 6, 202589.50p90.00p89.08p89.50p496,528
Jun 5, 202589.50p90.00p89.50p90.00p170,800
Jun 4, 202589.50p89.84p89.50p89.50p72,561
Jun 3, 202589.00p90.00p88.00p89.50p618,926
Jun 2, 202588.50p90.00p86.00p89.00p66,852
May 30, 202589.00p89.76p88.00p88.50p188,899
May 29, 202589.00p90.00p88.00p89.00p275,853
May 28, 202589.00p90.00p88.00p88.00p98,639
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.