Trufin (TRU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trufin

Date Open High Low Close* Volume
04/04/2025 78.00p 79.00p 71.00p 79.00p 205942
03/04/2025 78.00p 80.00p 76.55p 78.00p 128478
02/04/2025 78.00p 80.00p 76.80p 78.00p 31267
01/04/2025 78.00p 78.50p 76.70p 77.00p 318824
31/03/2025 78.00p 78.00p 76.33p 78.00p 181213
28/03/2025 76.00p 78.00p 76.00p 78.00p 445101
27/03/2025 75.50p 76.00p 73.50p 76.00p 77766
26/03/2025 79.50p 81.70p 75.20p 76.50p 716118
25/03/2025 79.50p 80.00p 78.30p 79.00p 67334
24/03/2025 79.50p 79.80p 79.00p 79.50p 139501
21/03/2025 79.50p 80.00p 79.00p 80.00p 9472
20/03/2025 80.00p 82.00p 78.00p 79.50p 452914
19/03/2025 80.00p 80.00p 79.00p 80.00p 204899
18/03/2025 80.00p 80.00p 79.00p 79.00p 54093
17/03/2025 79.50p 82.00p 79.00p 80.00p 103200
14/03/2025 79.50p 79.50p 79.22p 79.50p 60653
13/03/2025 80.00p 80.00p 79.22p 79.50p 33128
12/03/2025 80.00p 81.00p 78.00p 79.00p 115868
11/03/2025 80.00p 80.90p 79.00p 80.00p 191560
10/03/2025 80.50p 81.00p 80.00p 80.00p 60645
07/03/2025 80.50p 81.00p 78.50p 81.00p 25038
06/03/2025 83.00p 84.00p 80.00p 80.50p 117033
05/03/2025 78.50p 83.29p 78.50p 83.00p 164382
04/03/2025 77.50p 80.00p 75.50p 78.50p 272696
03/03/2025 78.00p 78.00p 77.00p 77.00p 598636
28/02/2025 78.00p 78.00p 77.00p 78.00p 35066
27/02/2025 78.00p 79.00p 77.24p 78.00p 83911
26/02/2025 78.00p 79.00p 77.00p 78.00p 15103
25/02/2025 78.00p 80.00p 76.00p 78.00p 190874
24/02/2025 80.50p 82.00p 77.12p 77.50p 143890
21/02/2025 80.50p 80.70p 80.20p 80.50p 51481
20/02/2025 77.00p 82.00p 77.00p 80.50p 116006
19/02/2025 77.00p 77.49p 77.00p 77.00p 28814
18/02/2025 77.00p 78.00p 76.50p 76.50p 66122
17/02/2025 77.00p 77.08p 76.10p 77.00p 83789
14/02/2025 77.50p 78.00p 76.14p 77.00p 79374
13/02/2025 78.50p 78.50p 76.50p 77.50p 13080
12/02/2025 79.00p 80.00p 78.00p 78.50p 12387
11/02/2025 79.00p 79.00p 78.00p 79.00p 31774
10/02/2025 80.50p 81.00p 79.00p 79.00p 86101
07/02/2025 80.50p 81.01p 79.60p 80.00p 30892
06/02/2025 80.50p 81.55p 79.40p 80.50p 46171
05/02/2025 80.00p 81.00p 79.22p 80.00p 67586
04/02/2025 75.50p 80.33p 75.50p 80.00p 191494
03/02/2025 76.50p 77.00p 74.00p 76.50p 21203
31/01/2025 76.50p 76.67p 74.50p 76.50p 59705
30/01/2025 76.50p 76.50p 76.35p 76.50p 4342
29/01/2025 77.50p 78.00p 73.00p 76.50p 200278
28/01/2025 78.50p 79.00p 76.00p 77.50p 29607
27/01/2025 78.50p 79.00p 77.13p 78.50p 117467
24/01/2025 78.50p 79.00p 77.75p 78.00p 32897
23/01/2025 78.50p 80.00p 77.00p 78.50p 111043
22/01/2025 78.50p 80.00p 77.00p 78.50p 251407
21/01/2025 77.50p 79.00p 76.51p 78.50p 61923
20/01/2025 80.50p 80.60p 76.20p 79.00p 176126
17/01/2025 82.00p 83.00p 80.00p 80.50p 61213
16/01/2025 82.00p 83.00p 81.00p 82.00p 31770
15/01/2025 82.00p 83.00p 81.00p 83.00p 95881
14/01/2025 82.00p 83.00p 82.00p 82.50p 30383
13/01/2025 80.50p 83.60p 80.50p 82.00p 230520
10/01/2025 83.00p 90.00p 79.12p 81.00p 90028
09/01/2025 83.00p 84.00p 82.00p 83.00p 104619
08/01/2025 85.50p 86.00p 82.00p 83.00p 30482
07/01/2025 87.00p 87.10p 85.00p 85.00p 87475
06/01/2025 94.00p 95.00p 86.00p 87.00p 690579
03/01/2025 83.00p 87.00p 83.00p 87.00p 224521
02/01/2025 83.00p 84.00p 81.00p 83.00p 58851
31/12/2024 78.00p 84.55p 76.28p 83.00p 144133
30/12/2024 77.50p 79.00p 76.25p 78.00p 171298
27/12/2024 77.50p 77.50p 76.10p 77.50p 2875
24/12/2024 77.50p 79.00p 76.00p 77.50p 1640
23/12/2024 77.50p 77.50p 76.00p 77.50p 38748
20/12/2024 78.00p 78.00p 75.00p 77.50p 216780
19/12/2024 78.00p 78.00p 77.00p 77.00p 32165
18/12/2024 79.00p 80.00p 77.00p 78.00p 18476
17/12/2024 80.00p 81.00p 78.00p 79.00p 81111
16/12/2024 80.00p 81.00p 79.00p 80.00p 14751
13/12/2024 79.50p 81.00p 79.05p 80.00p 378440
12/12/2024 79.50p 80.00p 78.00p 80.00p 49687
11/12/2024 79.00p 81.00p 77.00p 79.50p 2856060
10/12/2024 79.00p 79.00p 77.00p 79.00p 16615
09/12/2024 80.00p 81.00p 77.04p 79.00p 82067
06/12/2024 79.00p 81.00p 72.75p 80.00p 237803
05/12/2024 78.00p 82.50p 76.00p 79.00p 426739
04/12/2024 73.50p 75.00p 72.75p 73.50p 442154
03/12/2024 73.50p 74.00p 72.00p 74.00p 206205
02/12/2024 73.50p 74.50p 72.45p 74.50p 16963
29/11/2024 69.50p 73.90p 69.50p 73.00p 585626
28/11/2024 69.50p 70.00p 67.50p 69.50p 54556
27/11/2024 69.50p 70.00p 69.00p 69.50p 203994
26/11/2024 68.50p 71.00p 67.26p 70.00p 203529
25/11/2024 67.00p 69.70p 67.00p 68.50p 1231948
22/11/2024 66.50p 66.70p 66.20p 66.50p 43359
21/11/2024 66.50p 67.00p 66.10p 66.50p 8002
20/11/2024 66.00p 67.00p 66.00p 66.50p 203934
19/11/2024 70.50p 71.50p 64.00p 69.00p 171349
18/11/2024 71.50p 78.00p 70.00p 70.00p 559022
15/11/2024 63.50p 66.00p 63.27p 64.00p 248400
14/11/2024 64.00p 64.00p 63.00p 63.50p 89142
13/11/2024 61.50p 65.00p 61.50p 64.00p 346005
12/11/2024 56.50p 63.50p 55.50p 61.50p 1710447
11/11/2024 57.00p 57.00p 55.50p 56.50p 475291
08/11/2024 56.50p 57.00p 55.50p 57.00p 100000
07/11/2024 58.00p 58.00p 55.00p 56.50p 32392
06/11/2024 56.50p 59.45p 55.00p 58.00p 90622
05/11/2024 56.00p 57.00p 55.00p 56.50p 98491
04/11/2024 57.00p 57.00p 55.00p 56.00p 32447
01/11/2024 56.50p 58.00p 55.00p 57.00p 41618
31/10/2024 56.50p 58.00p 55.00p 55.00p 48624
30/10/2024 55.50p 58.00p 55.00p 56.50p 69961
29/10/2024 55.50p 56.00p 55.50p 55.50p 66949
28/10/2024 55.50p 55.70p 55.50p 55.50p 34240
25/10/2024 56.00p 57.00p 55.00p 55.50p 216704
24/10/2024 56.50p 57.00p 55.00p 56.00p 99968
23/10/2024 58.00p 59.00p 55.00p 59.00p 401618
22/10/2024 59.00p 59.00p 57.00p 57.00p 49481
21/10/2024 59.00p 60.00p 58.25p 59.00p 103018
18/10/2024 59.00p 60.00p 58.50p 59.00p 48304
17/10/2024 61.00p 61.50p 59.25p 61.50p 31111
16/10/2024 61.00p 62.00p 60.00p 61.00p 10450
15/10/2024 61.00p 61.00p 61.00p 61.00p 819
14/10/2024 61.00p 61.00p 60.50p 61.00p 24725
11/10/2024 61.50p 62.00p 60.60p 61.00p 216331
10/10/2024 60.00p 62.00p 59.82p 61.50p 393936
09/10/2024 59.00p 60.70p 57.00p 60.00p 49642
08/10/2024 59.00p 59.80p 58.00p 59.00p 93200
07/10/2024 59.00p 60.00p 58.40p 59.00p 84394
04/10/2024 61.00p 61.00p 58.20p 60.00p 85053
03/10/2024 62.00p 62.00p 60.00p 61.00p 39528
02/10/2024 62.00p 63.00p 61.00p 62.00p 120747
01/10/2024 60.00p 63.00p 59.00p 60.00p 465864
30/09/2024 53.50p 61.00p 53.26p 59.00p 635223
27/09/2024 53.00p 53.75p 52.00p 53.50p 112246
26/09/2024 52.50p 55.00p 52.00p 53.00p 516331
25/09/2024 51.50p 53.80p 51.00p 52.50p 150024
24/09/2024 50.00p 52.00p 50.00p 51.50p 635700
23/09/2024 50.00p 51.00p 49.50p 50.00p 829202
20/09/2024 51.00p 51.00p 49.30p 50.00p 3368022
19/09/2024 51.00p 52.00p 50.34p 51.00p 28929
18/09/2024 50.50p 51.00p 49.25p 51.00p 279471
17/09/2024 52.00p 55.00p 48.40p 50.00p 1063648
16/09/2024 45.50p 48.28p 45.50p 48.00p 348167
13/09/2024 45.50p 45.58p 45.00p 45.50p 156418
12/09/2024 45.50p 46.00p 45.00p 45.50p 11814
11/09/2024 45.50p 45.50p 45.10p 45.50p 8929
10/09/2024 45.50p 46.00p 45.10p 45.50p 60211
09/09/2024 45.50p 45.65p 45.00p 45.50p 8353
06/09/2024 45.00p 45.50p 44.40p 45.50p 15273
05/09/2024 45.00p 46.00p 44.20p 45.00p 46520
04/09/2024 45.00p 46.00p 44.80p 45.00p 5389
03/09/2024 45.00p 46.00p 44.10p 45.00p 293053
02/09/2024 45.00p 45.69p 44.10p 45.00p 103669
30/08/2024 45.00p 46.00p 42.00p 45.00p 606801
29/08/2024 44.50p 46.00p 44.10p 44.80p 81097
28/08/2024 45.00p 45.00p 42.00p 44.50p 663072
27/08/2024 45.00p 46.00p 44.00p 45.00p 55766
23/08/2024 45.50p 46.00p 44.00p 45.00p 275240
22/08/2024 45.50p 45.50p 44.00p 45.50p 179674
21/08/2024 45.50p 46.00p 45.00p 45.50p 179089
20/08/2024 47.50p 48.00p 44.00p 45.50p 125296
19/08/2024 47.50p 48.00p 47.00p 47.50p 2630
16/08/2024 47.50p 48.00p 47.00p 47.50p 56536
15/08/2024 47.50p 47.74p 47.01p 47.50p 9663
14/08/2024 47.50p 47.50p 47.00p 47.50p 12838
13/08/2024 48.50p 49.00p 47.00p 47.50p 65113
12/08/2024 48.50p 48.50p 48.00p 48.50p 7612
09/08/2024 48.50p 48.50p 48.00p 48.50p 48750
08/08/2024 48.50p 48.59p 48.00p 48.50p 79305
07/08/2024 48.00p 49.00p 47.50p 48.50p 139442
06/08/2024 47.50p 48.00p 47.00p 47.50p 43553
05/08/2024 49.50p 50.00p 46.00p 47.50p 112695
02/08/2024 49.50p 49.50p 49.00p 49.50p 32983
01/08/2024 50.00p 50.00p 49.00p 49.50p 99973
31/07/2024 50.00p 51.00p 49.00p 50.00p 15601
30/07/2024 50.00p 50.00p 49.00p 50.00p 49601
29/07/2024 50.00p 51.00p 49.00p 50.00p 81668
26/07/2024 50.50p 50.50p 49.00p 50.00p 101239
25/07/2024 50.50p 51.00p 49.00p 50.50p 215120
24/07/2024 50.50p 51.00p 49.69p 49.80p 283032
23/07/2024 50.50p 50.50p 50.00p 50.50p 129239
22/07/2024 50.50p 50.50p 50.00p 50.50p 16321
19/07/2024 51.00p 52.00p 50.00p 50.00p 82856
18/07/2024 49.50p 52.00p 49.00p 50.50p 1009777
17/07/2024 49.50p 50.00p 48.00p 50.00p 321757
16/07/2024 63.00p 64.00p 49.00p 49.60p 4260407
15/07/2024 76.00p 76.78p 76.00p 76.00p 11678
12/07/2024 76.50p 77.45p 76.00p 76.00p 58555
11/07/2024 76.50p 77.50p 76.25p 76.50p 7981
10/07/2024 76.00p 78.00p 75.00p 76.50p 28110
09/07/2024 76.00p 77.00p 73.50p 76.00p 68966
08/07/2024 76.00p 76.00p 75.70p 76.00p 1333
05/07/2024 76.00p 76.70p 76.00p 76.00p 2763
04/07/2024 76.00p 76.78p 75.00p 76.00p 39351
03/07/2024 76.00p 76.78p 75.00p 76.00p 40072
02/07/2024 79.00p 79.00p 75.00p 76.00p 63281
01/07/2024 81.00p 81.50p 78.00p 79.00p 46322
28/06/2024 82.00p 83.00p 78.75p 80.00p 108455
27/06/2024 83.50p 85.86p 81.45p 82.00p 129175
26/06/2024 81.50p 82.00p 81.00p 81.50p 177214
25/06/2024 81.50p 82.00p 81.50p 81.50p 3364

*Close Price adjusted for both dividends and splits