1. Share Prices

  2. Trufin PLC (TRU)

109.00p+0.00 (+0.00%)12 Sep 2025, 16:23
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
Sep 12, 2025109.00p110.00p108.00p109.00p137,915
Sep 11, 2025107.00p110.00p107.47p109.00p201,206
Sep 10, 2025107.50p109.00p106.00p107.00p262,447
Sep 9, 2025108.00p110.00p106.00p107.50p631,893
Sep 8, 2025107.00p109.00p106.11p108.00p142,304
Sep 5, 2025108.00p109.00p105.30p107.00p217,155
Sep 4, 2025107.50p109.00p107.00p108.00p75,111
Sep 3, 2025107.50p110.00p105.00p108.00p192,825
Sep 2, 2025111.00p112.00p106.00p107.50p86,658
Sep 1, 2025106.00p111.00p106.33p111.00p133,474
Aug 29, 2025106.00p107.00p105.00p107.00p129,450
Aug 28, 2025107.00p107.50p105.10p106.00p71,359
Aug 27, 2025108.50p109.00p106.50p107.00p71,386
Aug 26, 2025110.50p111.00p107.30p108.50p49,877
Aug 22, 2025107.00p112.00p106.00p110.50p220,348
Aug 21, 2025109.50p110.00p105.00p107.00p425,086
Aug 20, 2025111.50p112.00p108.80p110.00p328,377
Aug 19, 2025115.00p115.30p110.50p115.00p750,732
Aug 18, 2025115.00p116.00p114.00p115.00p261,600
Aug 15, 2025115.50p118.00p114.10p116.00p541,258
Aug 14, 2025109.50p118.68p110.00p115.00p2,095,815
Aug 13, 202598.50p101.00p98.33p99.50p92,509
Aug 12, 202597.00p100.00p97.75p98.50p124,234
Aug 11, 202598.00p99.00p96.60p97.00p9,378
Aug 8, 202598.50p101.00p97.34p98.00p6,414
Aug 7, 202598.50p101.00p96.00p98.50p32,177
Aug 6, 202598.50p98.80p96.70p98.50p169,002
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.