1. Share Prices

  2. Trufin PLC (TRU)

118.00p+4.96 (+4.35%)10 Dec 2025, 15:59
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
Dec 9, 2025119.00p120.00p114.00p114.00p158,054
Dec 8, 2025115.00p120.00p114.00p119.00p260,023
Dec 5, 2025115.00p116.00p114.20p115.00p38,853
Dec 4, 2025115.00p116.00p113.00p115.00p147,058
Dec 3, 2025115.00p115.00p114.67p115.00p150,251
Dec 2, 2025115.00p116.00p114.10p116.00p162,008
Dec 1, 2025115.00p116.00p114.00p114.00p84,436
Nov 28, 2025116.00p115.00p114.00p115.00p77,140
Nov 27, 2025116.50p117.00p104.00p116.00p35,750
Nov 26, 2025114.50p117.00p114.20p116.50p153,813
Nov 25, 2025117.00p116.70p114.05p114.50p149,531
Nov 24, 2025113.00p118.00p113.45p117.00p214,741
Nov 21, 2025113.00p114.00p112.00p113.00p44,489
Nov 20, 2025113.00p113.28p112.60p113.00p59,170
Nov 19, 2025111.00p114.00p110.65p113.00p721,870
Nov 18, 2025112.00p114.00p110.00p111.00p110,804
Nov 17, 2025113.00p116.00p110.00p112.00p379,024
Nov 14, 2025109.50p114.00p109.60p114.00p330,706
Nov 13, 2025109.00p110.00p108.00p109.50p117,006
Nov 12, 2025109.00p110.00p108.26p109.00p229,243
Nov 11, 2025108.50p110.00p107.00p109.00p200,989
Nov 10, 2025105.50p109.00p102.00p109.00p785,974
Nov 7, 2025107.50p110.00p103.00p104.00p209,700
Nov 6, 2025107.50p109.75p105.22p107.50p39,502
Nov 5, 2025105.50p108.33p105.00p107.50p81,483
Nov 4, 2025105.50p106.00p105.00p106.00p28,349
Nov 3, 2025109.00p110.00p104.26p105.50p97,094
Oct 31, 2025109.00p109.36p108.26p109.00p103,464
Oct 30, 2025107.00p109.80p107.33p109.00p45,620
Oct 29, 2025107.50p108.00p106.00p107.00p62,743
Oct 28, 2025108.50p109.00p106.00p107.50p77,144
Oct 27, 2025109.50p110.10p108.00p109.00p134,759
Oct 24, 2025110.00p111.00p109.00p109.00p42,335
Oct 23, 2025110.00p111.00p109.00p111.00p76,954
Oct 22, 2025108.50p111.00p106.00p110.00p236,062
Oct 21, 2025108.50p111.00p106.10p108.00p109,933
Oct 20, 2025109.00p111.00p106.65p109.00p133,357
Oct 17, 2025109.50p111.00p107.00p109.00p389,153
Oct 16, 2025109.00p110.00p106.00p109.00p99,432
Oct 15, 2025114.00p116.00p105.60p112.00p314,133
Oct 14, 2025118.00p118.60p112.02p115.00p380,739
Oct 13, 2025118.50p120.00p116.00p118.00p94,079
Oct 10, 2025118.00p120.00p116.85p118.00p267,418
Oct 9, 2025119.00p121.00p116.85p120.00p205,512
Oct 8, 2025121.00p123.00p116.85p119.00p768,160
Oct 7, 2025117.50p122.00p117.00p121.00p299,697
Oct 6, 2025117.50p118.00p116.00p118.00p293,754
Oct 3, 2025114.50p118.00p114.00p118.00p197,246
Oct 2, 2025114.50p115.00p114.50p114.50p1,173,306
Oct 1, 2025114.00p115.70p114.00p114.50p226,965
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC209.737.69
Firstgroup PLC183.804.97
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
HSBC Holdings PLC1,102.233.21
Rank Group PLC109.402.82

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC202.50-4.26
Bluefield Solar Income Fund Limited67.50-3.71
Ncc Group PLC138.20-3.49
Morgan Sindall Group PLC4,695.00-3.10