1. Share Prices

  2. Trufin PLC (TRU)

121.85p+3.85 (+3.26%)11 Dec 2025, 15:03
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 10, 2025115.50p119.00p112.00p118.00p186,948
Dec 9, 2025119.00p120.00p114.00p114.00p158,054
Dec 8, 2025115.00p120.00p114.00p119.00p260,023
Dec 5, 2025115.00p116.00p114.55p115.00p38,828
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, 2025115.00p115.00p114.00p115.00p77,097
Nov 28, 2025115.00p115.00p114.00p115.00p77,140
Nov 27, 2025116.50p117.00p104.00p115.00p25,250
Nov 26, 2025114.50p117.00p114.20p116.50p153,813
Nov 25, 2025117.00p116.70p114.05p114.50p149,531
Nov 24, 2025113.00p118.00p114.00p114.60p148,656
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, 2025108.00p110.00p108.00p109.50p117,006
Nov 12, 2025109.00p110.00p108.26p109.00p229,243
Nov 11, 2025108.50p110.00p107.00p109.00p200,989
Nov 10, 2025103.25p109.00p102.00p109.00p785,974
Nov 7, 2025107.50p110.00p103.00p104.00p209,700
Nov 6, 2025108.33p109.75p105.22p107.50p39,502
Nov 5, 2025105.50p108.33p105.00p107.50p81,483
Nov 4, 2025105.50p106.00p105.00p106.00p28,349
Nov 3, 2025108.00p110.00p104.26p105.50p97,094
Oct 31, 2025109.00p109.36p108.26p108.26p75,193
Oct 30, 2025107.00p109.80p107.33p109.04p40,100
Oct 29, 2025107.50p108.00p106.00p107.90p47,499
Oct 28, 2025108.50p109.00p106.00p107.50p77,144
Oct 27, 2025109.50p110.10p108.00p109.00p128,757
Oct 24, 2025110.00p110.50p109.00p109.00p37,635
Oct 23, 2025110.00p111.00p109.00p111.00p76,954
Oct 21, 2025108.50p111.00p107.00p109.00p97,991
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, 2025118.00p119.00p116.85p119.00p266,914
Oct 9, 2025117.12p121.00p116.85p120.00p205,512
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
Rs Group PLC643.406.26
The Magnum Ice Cream Company N.V.1,184.805.50
Carnival PLC1,879.003.96
Ashtead Group PLC4,981.004.10
Jd Sports Fashion PLC81.323.04
Whitbread PLC2,400.002.78

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC288.65-6.46
Ocado Group PLC217.60-7.40
International Personal Finance PLC207.50-3.26
Zigup PLC382.43-3.18
Partners Group Private Equity Limited10.10-2.88
Future PLC547.42-2.07