TruFin Plc TRU
LSE · United Kingdom · Technology Services
GBp 100.00-1.50 (-1.48%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 101.00 | -0.49% | GBp 100.55 | GBp 101.50 | GBp 100.55 | 129.57K |
| 2026-10-01 | GBp 101.50 | +1.50% | GBp 100.00 | GBp 103.00 | GBp 99.00 | 202.86K |
| 2026-09-30 | GBp 100.00 | +2.04% | GBp 99.50 | GBp 102.00 | GBp 98.00 | 817.01K |
| 2026-09-29 | GBp 98.00 | -1.51% | GBp 99.50 | GBp 100.97 | GBp 98.00 | 35.59K |
| 2026-09-28 | GBp 99.50 | +1.53% | GBp 98.00 | GBp 100.00 | GBp 97.00 | 340.82K |
| 2026-09-25 | GBp 98.00 | -0.51% | GBp 98.50 | GBp 100.00 | GBp 97.00 | 556.90K |
| 2026-09-24 | GBp 98.50 | +1.55% | GBp 98.00 | GBp 100.00 | GBp 96.00 | 95.44K |
| 2026-09-23 | GBp 97.00 | -3.00% | GBp 100.50 | GBp 101.00 | GBp 95.00 | 200.33K |
| 2026-09-22 | GBp 100.00 | +0.60% | GBp 99.00 | GBp 101.00 | GBp 97.00 | 397.98K |
| 2026-09-21 | GBp 99.40 | +4.19% | GBp 95.50 | GBp 99.90 | GBp 95.00 | 286.30K |
| 2026-09-18 | GBp 95.40 | +2.03% | GBp 93.50 | GBp 96.00 | GBp 92.00 | 167.09K |
| 2026-09-17 | GBp 93.50 | +0.54% | GBp 93.00 | GBp 95.00 | GBp 91.00 | 205.50K |
| 2026-09-16 | GBp 93.00 | +1.64% | GBp 93.00 | GBp 91.00 | GBp 91.00 | 3.87K |
| 2026-09-15 | GBp 91.50 | -0.54% | GBp 94.00 | GBp 96.00 | GBp 91.00 | 155.62K |
| 2026-09-14 | GBp 92.00 | +0.55% | GBp 91.50 | GBp 93.75 | GBp 90.00 | 231.39K |
| 2026-09-11 | GBp 91.50 | 0.00% | GBp 91.50 | GBp 91.20 | GBp 90.00 | 50.03K |
| 2026-09-10 | GBp 91.50 | 0.00% | GBp 91.50 | GBp 93.00 | GBp 90.00 | 125.49K |
| 2026-09-09 | GBp 91.50 | 0.00% | GBp 91.50 | GBp 91.65 | GBp 91.19 | 56.40K |
| 2026-09-08 | GBp 91.50 | 0.00% | GBp 91.50 | GBp 93.00 | GBp 91.06 | 34.28K |
| 2026-09-07 | GBp 91.50 | +0.55% | GBp 92.00 | GBp 93.00 | GBp 90.00 | 93.12K |
| 2026-09-04 | GBp 91.00 | -1.09% | GBp 92.00 | GBp 92.00 | GBp 91.00 | 46.77K |
| 2026-09-03 | GBp 92.00 | 0.00% | GBp 92.00 | GBp 92.50 | GBp 91.00 | 69.61K |
| 2026-09-02 | GBp 92.00 | -2.65% | GBp 94.50 | GBp 94.22 | GBp 90.00 | 400.06K |
| 2026-09-01 | GBp 94.50 | -3.08% | GBp 97.50 | GBp 99.00 | GBp 95.00 | 208.31K |
| 2026-08-28 | GBp 97.50 | -1.02% | GBp 98.50 | GBp 99.33 | GBp 96.00 | 120.03K |
| 2026-08-27 | GBp 98.50 | -0.51% | GBp 99.00 | GBp 99.00 | GBp 98.00 | 45.49K |
| 2026-08-26 | GBp 99.00 | -1.20% | GBp 100.20 | GBp 101.00 | GBp 98.36 | 50.13K |
| 2026-08-25 | GBp 100.20 | -2.24% | GBp 102.50 | GBp 103.00 | GBp 99.40 | 13.22K |
| 2026-08-24 | GBp 102.50 | 0.00% | GBp 102.50 | GBp 102.90 | GBp 100.00 | 58.49K |
| 2026-08-21 | GBp 102.50 | 0.00% | GBp 102.50 | GBp 102.98 | GBp 100.25 | 132.61K |
| 2026-08-20 | GBp 102.50 | 0.00% | GBp 102.50 | GBp 105.00 | GBp 100.00 | 48.05K |
| 2026-08-19 | GBp 102.50 | 0.00% | GBp 102.50 | GBp 110.00 | GBp 100.00 | 41.51K |
| 2026-08-18 | GBp 102.50 | -0.97% | GBp 103.50 | GBp 105.00 | GBp 100.00 | 34.51K |
| 2026-08-17 | GBp 103.50 | +2.99% | GBp 100.50 | GBp 105.00 | GBp 99.00 | 114.15K |
| 2026-08-14 | GBp 100.50 | -1.47% | GBp 100.50 | GBp 101.25 | GBp 99.00 | 25.06K |
| 2026-08-13 | GBp 102.00 | +2.00% | GBp 100.00 | GBp 102.00 | GBp 99.00 | 83.68K |
| 2026-08-12 | GBp 100.00 | +0.50% | GBp 99.50 | GBp 102.00 | GBp 97.00 | 142.08K |
| 2026-08-11 | GBp 99.50 | -2.93% | GBp 102.50 | GBp 105.00 | GBp 97.00 | 461.29K |
| 2026-08-10 | GBp 102.50 | +2.50% | GBp 100.50 | GBp 105.00 | GBp 100.00 | 383.77K |
| 2026-08-07 | GBp 100.00 | 0.00% | GBp 99.50 | GBp 102.00 | GBp 98.00 | 515.91K |
| 2026-08-06 | GBp 100.00 | -28.57% | GBp 97.50 | GBp 102.00 | GBp 95.00 | 1.02M |
| 2026-08-05 | GBp 140.00 | +1.08% | GBp 139.00 | GBp 141.00 | GBp 138.00 | 510.28K |
| 2026-08-04 | GBp 138.50 | +0.36% | GBp 139.50 | GBp 141.00 | GBp 137.00 | 395.05K |
| 2026-08-03 | GBp 138.00 | +1.47% | GBp 138.00 | GBp 141.00 | GBp 137.11 | 324.80K |
| 2026-07-31 | GBp 136.00 | -3.20% | GBp 140.50 | GBp 141.00 | GBp 136.00 | 242.73K |
| 2026-07-30 | GBp 140.50 | -0.35% | GBp 141.00 | GBp 142.00 | GBp 140.00 | 334.61K |
| 2026-07-29 | GBp 141.00 | 0.00% | GBp 141.50 | GBp 142.00 | GBp 139.00 | 40.76M |
| 2026-07-28 | GBp 141.00 | +4.06% | GBp 135.50 | GBp 142.00 | GBp 133.00 | 268.47K |
| 2026-07-27 | GBp 135.50 | +0.74% | GBp 134.50 | GBp 136.00 | GBp 133.00 | 95.30K |
| 2026-07-24 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 136.00 | GBp 133.00 | 22.76K |
| 2026-07-23 | GBp 134.50 | +0.37% | GBp 134.50 | GBp 134.00 | GBp 133.00 | 13.43K |
| 2026-07-22 | GBp 134.00 | 0.00% | GBp 135.00 | GBp 136.00 | GBp 133.00 | 123.27K |
| 2026-07-21 | GBp 134.00 | -0.74% | GBp 135.00 | GBp 135.00 | GBp 134.00 | 161.23K |
| 2026-07-20 | GBp 135.00 | -0.74% | GBp 136.00 | GBp 136.00 | GBp 135.00 | 48.37K |
| 2026-07-17 | GBp 136.00 | 0.00% | GBp 135.00 | GBp 137.00 | GBp 134.00 | 85.95K |
| 2026-07-16 | GBp 136.00 | +0.74% | GBp 135.00 | GBp 136.00 | GBp 134.00 | 110.92K |
| 2026-07-15 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 134.20 | GBp 134.00 | 19.83K |
| 2026-07-14 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 136.00 | GBp 134.20 | 5.95K |
| 2026-07-13 | GBp 135.00 | +0.37% | GBp 134.50 | GBp 136.00 | GBp 134.25 | 53.32K |
| 2026-07-10 | GBp 134.50 | +0.37% | GBp 134.50 | GBp 134.85 | GBp 134.00 | 20.39K |
| 2026-07-09 | GBp 134.00 | +0.37% | GBp 133.50 | GBp 136.00 | GBp 133.20 | 140.87K |
| 2026-07-08 | GBp 133.50 | 0.00% | GBp 133.50 | GBp 133.85 | GBp 133.00 | 100.36K |
| 2026-07-07 | GBp 133.50 | 0.00% | GBp 133.50 | GBp 134.00 | GBp 133.00 | 20.28K |
| 2026-07-06 | GBp 133.50 | -0.37% | GBp 133.50 | GBp 134.00 | GBp 133.00 | 143.01K |
| 2026-07-03 | GBp 134.00 | -0.37% | GBp 134.50 | GBp 135.00 | GBp 133.00 | 112.87K |
| 2026-07-02 | GBp 134.50 | +0.37% | GBp 134.50 | GBp 135.00 | GBp 134.00 | 68.04K |
| 2026-07-01 | GBp 134.00 | -0.37% | GBp 134.50 | GBp 135.00 | GBp 134.00 | 326.69K |
| 2026-06-30 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 135.00 | GBp 132.00 | 82.43K |
| 2026-06-29 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 134.40 | GBp 133.25 | 25.95K |
| 2026-06-26 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 135.00 | GBp 134.00 | 16.06K |
| 2026-06-25 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 134.50 | GBp 134.00 | 84.88K |
| 2026-06-24 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 135.00 | GBp 133.26 | 69.85K |
| 2026-06-23 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 135.00 | GBp 132.68 | 46.95K |
| 2026-06-22 | GBp 134.50 | -0.37% | GBp 135.00 | GBp 136.00 | GBp 132.25 | 75.95K |
| 2026-06-19 | GBp 135.00 | +0.37% | GBp 135.00 | GBp 136.00 | GBp 134.20 | 20.10K |
| 2026-06-18 | GBp 134.50 | -0.37% | GBp 135.00 | GBp 136.00 | GBp 134.20 | 23.96K |
| 2026-06-17 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 136.00 | GBp 134.00 | 73.39K |
| 2026-06-16 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 136.00 | GBp 134.20 | 32.75K |
| 2026-06-15 | GBp 135.00 | -0.74% | GBp 135.50 | GBp 136.00 | GBp 134.26 | 55.68K |
| 2026-06-12 | GBp 136.00 | +2.26% | GBp 134.50 | GBp 137.00 | GBp 134.00 | 144.65K |
| 2026-06-11 | GBp 133.00 | -0.75% | GBp 134.00 | GBp 134.00 | GBp 133.00 | 8.00K |
| 2026-06-10 | GBp 134.00 | 0.00% | GBp 134.00 | GBp 135.00 | GBp 133.56 | 22.51K |
| 2026-06-09 | GBp 134.00 | +0.75% | GBp 134.00 | GBp 135.00 | GBp 133.00 | 19.83K |
| 2026-06-08 | GBp 133.00 | -0.75% | GBp 134.00 | GBp 135.00 | GBp 131.00 | 96.02K |
| 2026-06-05 | GBp 134.00 | 0.00% | GBp 134.00 | GBp 136.00 | GBp 132.51 | 118.49K |
| 2026-06-04 | GBp 134.00 | -0.37% | GBp 134.50 | GBp 135.00 | GBp 133.48 | 42.12K |
| 2026-06-03 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 135.00 | GBp 134.00 | 61.12K |
| 2026-06-02 | GBp 134.50 | +0.37% | GBp 134.00 | GBp 135.00 | GBp 133.00 | 50.83K |
| 2026-06-01 | GBp 134.00 | 0.00% | GBp 134.00 | GBp 135.00 | GBp 133.27 | 31.38K |
| 2026-05-29 | GBp 134.00 | +0.75% | GBp 133.00 | GBp 135.00 | GBp 132.00 | 138.28K |