Trufin (TRU) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/12/2025 117.00p 117.00p 115.00p 115.50p 251740
18/12/2025 121.50p 121.50p 116.00p 121.00p 95224
17/12/2025 121.50p 121.50p 119.05p 121.50p 12182
16/12/2025 121.00p 122.00p 119.00p 121.50p 39854
15/12/2025 123.00p 125.00p 120.10p 121.00p 149872
12/12/2025 121.00p 124.50p 120.30p 123.00p 70962
11/12/2025 125.00p 131.90p 118.66p 120.00p 1237010
10/12/2025 115.50p 119.00p 112.00p 118.00p 186948
09/12/2025 119.00p 120.00p 114.00p 114.00p 133054
08/12/2025 115.00p 120.00p 114.00p 119.00p 210023
05/12/2025 115.00p 116.00p 114.20p 115.00p 38853
04/12/2025 115.00p 116.00p 113.00p 115.00p 147058
03/12/2025 115.00p 115.00p 114.66p 115.00p 65251
02/12/2025 115.00p 116.00p 114.10p 116.00p 122008
01/12/2025 115.00p 116.00p 114.00p 114.00p 84436
28/11/2025 116.00p 116.00p 114.00p 115.00p 52140
27/11/2025 116.50p 117.00p 104.00p 116.00p 35750
26/11/2025 114.50p 117.00p 114.20p 116.50p 153814
25/11/2025 117.00p 117.00p 114.05p 114.50p 99532
24/11/2025 113.00p 118.00p 113.00p 117.00p 189742
21/11/2025 113.00p 114.00p 112.00p 113.00p 44489
20/11/2025 113.00p 113.28p 112.60p 113.00p 34170
19/11/2025 111.00p 114.00p 110.65p 113.00p 696870
18/11/2025 112.00p 114.00p 110.00p 111.00p 110804
17/11/2025 113.00p 116.00p 110.00p 112.00p 294024
14/11/2025 109.50p 114.00p 109.50p 114.00p 330707
13/11/2025 109.00p 110.00p 108.00p 109.50p 117008
12/11/2025 109.00p 110.00p 108.26p 109.00p 229243
11/11/2025 108.50p 110.00p 107.00p 109.00p 150911
10/11/2025 105.50p 109.00p 102.00p 109.00p 785974
07/11/2025 107.50p 110.00p 103.00p 104.00p 184701
06/11/2025 107.50p 109.75p 105.22p 107.50p 39502
05/11/2025 105.50p 108.33p 105.00p 107.50p 81484
04/11/2025 105.50p 106.00p 105.00p 106.00p 28350
03/11/2025 109.00p 110.00p 104.26p 105.50p 97096
31/10/2025 109.00p 109.36p 108.26p 109.00p 103464
30/10/2025 107.00p 109.80p 107.00p 109.00p 45621
29/10/2025 107.50p 108.00p 106.00p 107.00p 62744
28/10/2025 108.50p 109.00p 106.00p 107.50p 77145
27/10/2025 109.50p 110.10p 108.00p 109.00p 134760
24/10/2025 110.00p 111.00p 109.00p 109.00p 42335
23/10/2025 110.00p 111.00p 109.00p 111.00p 76954
22/10/2025 108.50p 111.00p 106.00p 110.00p 192063
21/10/2025 108.50p 111.00p 106.10p 108.00p 109934
20/10/2025 109.00p 111.00p 106.65p 109.00p 133358
17/10/2025 109.50p 111.00p 107.00p 109.00p 389153
16/10/2025 109.00p 110.00p 106.00p 109.00p 99433
15/10/2025 114.00p 116.00p 105.60p 112.00p 314133
14/10/2025 118.00p 118.60p 113.75p 115.00p 199612
13/10/2025 118.50p 120.00p 116.00p 118.00p 94079
10/10/2025 118.00p 120.00p 116.85p 118.00p 267418
09/10/2025 119.00p 121.00p 116.85p 120.00p 154231
08/10/2025 121.00p 123.00p 116.85p 119.00p 768160
07/10/2025 117.50p 122.00p 117.00p 121.00p 299698
06/10/2025 117.50p 118.00p 116.00p 118.00p 229437
03/10/2025 114.50p 118.00p 114.00p 118.00p 197248
02/10/2025 114.50p 115.00p 114.50p 114.50p 1173306
01/10/2025 114.00p 115.70p 114.00p 114.50p 226966
30/09/2025 113.50p 115.00p 113.00p 114.00p 151540
29/09/2025 113.50p 114.00p 111.00p 114.00p 175074
26/09/2025 113.50p 113.50p 113.00p 113.50p 30588
25/09/2025 113.50p 113.50p 113.00p 113.50p 52035
24/09/2025 113.50p 114.00p 113.00p 114.00p 75037
23/09/2025 112.00p 114.00p 111.00p 113.50p 144191
22/09/2025 112.50p 115.00p 111.00p 112.00p 281113
19/09/2025 109.00p 115.07p 109.00p 113.00p 395350
18/09/2025 107.00p 110.00p 106.99p 109.00p 625714
17/09/2025 112.00p 114.00p 105.00p 108.00p 821716
16/09/2025 109.00p 109.00p 107.00p 107.00p 170227
15/09/2025 109.00p 110.00p 105.00p 107.00p 483247
12/09/2025 109.00p 110.00p 108.00p 109.00p 137916
11/09/2025 107.50p 107.50p 107.00p 109.00p 201207
10/09/2025 107.50p 109.00p 106.00p 107.00p 262448
09/09/2025 108.00p 110.00p 106.00p 107.50p 631894
08/09/2025 107.00p 109.00p 106.11p 108.00p 142305
05/09/2025 108.00p 109.00p 105.30p 107.00p 217156
04/09/2025 107.50p 109.00p 107.00p 108.00p 75111
03/09/2025 107.50p 110.00p 105.00p 108.00p 152999
02/09/2025 111.00p 112.00p 106.00p 107.50p 86659
01/09/2025 106.00p 111.00p 106.00p 111.00p 133475
29/08/2025 106.00p 107.00p 105.00p 107.00p 58436
28/08/2025 107.00p 107.50p 105.10p 106.00p 71360
27/08/2025 108.50p 109.00p 106.50p 107.00p 71386
26/08/2025 110.50p 111.00p 107.30p 108.50p 49877
22/08/2025 107.00p 112.00p 106.00p 110.50p 220349
21/08/2025 109.50p 110.00p 105.00p 107.00p 398610
20/08/2025 111.50p 112.00p 108.80p 110.00p 328377
19/08/2025 115.00p 115.30p 111.65p 115.00p 705969
18/08/2025 115.00p 116.00p 114.00p 115.00p 186600
15/08/2025 115.50p 118.00p 114.10p 116.00p 541259
14/08/2025 109.50p 118.68p 108.00p 115.00p 2095816
13/08/2025 98.50p 101.00p 98.33p 99.50p 92509
12/08/2025 97.00p 100.00p 97.00p 98.50p 124234
11/08/2025 98.00p 99.00p 96.60p 97.00p 9379
08/08/2025 98.50p 101.00p 97.34p 98.00p 6414
07/08/2025 98.50p 101.00p 96.00p 98.50p 32178
06/08/2025 98.50p 98.80p 96.70p 98.50p 69002
05/08/2025 98.50p 101.00p 96.00p 98.50p 217398
04/08/2025 98.50p 101.00p 96.00p 98.50p 490384
01/08/2025 98.50p 99.90p 96.00p 98.50p 20101
31/07/2025 98.50p 100.00p 96.60p 98.50p 67788
30/07/2025 98.50p 101.00p 96.00p 98.50p 328201
29/07/2025 98.50p 101.00p 96.00p 96.00p 89005
28/07/2025 99.50p 101.00p 97.00p 98.50p 245827
25/07/2025 99.50p 99.50p 98.18p 99.50p 321641
24/07/2025 101.50p 105.00p 98.55p 99.50p 277479
23/07/2025 97.50p 103.00p 97.38p 101.50p 169970
22/07/2025 97.50p 99.80p 96.80p 97.50p 433492
21/07/2025 92.50p 97.90p 91.00p 97.50p 373298
18/07/2025 92.50p 94.00p 91.30p 92.50p 227111
17/07/2025 93.50p 93.50p 90.00p 92.50p 25100
16/07/2025 89.00p 94.80p 88.00p 93.50p 162744
15/07/2025 89.00p 90.00p 88.00p 89.00p 286321
14/07/2025 89.00p 89.80p 88.75p 89.00p 5016
11/07/2025 89.00p 89.00p 88.30p 89.00p 14500
10/07/2025 89.00p 90.00p 88.25p 89.00p 56115
09/07/2025 88.00p 90.00p 88.00p 89.00p 140560
08/07/2025 89.00p 90.00p 88.00p 90.00p 197903
07/07/2025 88.00p 90.00p 87.00p 89.00p 200764
04/07/2025 88.50p 88.50p 87.03p 88.50p 194027
03/07/2025 88.50p 90.00p 87.00p 88.50p 49698
02/07/2025 88.50p 88.50p 87.00p 88.50p 21511
01/07/2025 88.50p 88.50p 87.00p 88.50p 2536
30/06/2025 88.50p 89.30p 87.00p 88.50p 254889
27/06/2025 88.50p 88.80p 87.03p 88.50p 101973
26/06/2025 88.50p 90.00p 87.18p 88.50p 237660
25/06/2025 88.50p 88.80p 85.50p 88.50p 53972
24/06/2025 88.50p 88.50p 87.18p 88.50p 36376
23/06/2025 89.00p 89.00p 87.00p 88.50p 399717
20/06/2025 89.00p 89.50p 88.10p 89.00p 22699
19/06/2025 89.00p 89.00p 88.02p 89.00p 152851
18/06/2025 89.00p 90.00p 88.00p 89.00p 35811
17/06/2025 89.00p 89.30p 88.00p 89.00p 12840
16/06/2025 89.00p 90.00p 88.00p 89.00p 264234
13/06/2025 89.00p 90.00p 87.00p 89.00p 84043
12/06/2025 89.00p 90.00p 88.00p 89.00p 52406
11/06/2025 89.00p 89.40p 88.00p 89.00p 12658
10/06/2025 89.50p 90.00p 88.00p 89.00p 271416
09/06/2025 89.50p 90.00p 89.20p 89.50p 333346
06/06/2025 89.50p 90.00p 89.08p 89.50p 346528
05/06/2025 89.50p 90.00p 89.50p 90.00p 170800
04/06/2025 89.50p 89.84p 89.50p 89.50p 72561
03/06/2025 89.00p 90.00p 88.00p 89.50p 618927
02/06/2025 88.50p 90.00p 86.00p 89.00p 66853
30/05/2025 89.00p 89.76p 88.00p 88.50p 154900
29/05/2025 89.00p 90.00p 88.00p 89.00p 274791
28/05/2025 89.00p 90.00p 88.00p 88.00p 98639
27/05/2025 88.50p 90.00p 88.50p 89.00p 48710
23/05/2025 88.50p 92.00p 87.00p 88.00p 267525
22/05/2025 85.00p 89.00p 85.00p 88.50p 191845
21/05/2025 87.50p 88.00p 84.22p 86.00p 145581
20/05/2025 87.00p 91.52p 85.04p 87.50p 653316
19/05/2025 82.00p 84.00p 82.00p 83.50p 43486
16/05/2025 75.00p 84.00p 72.50p 82.00p 698390
15/05/2025 74.50p 77.00p 73.00p 75.00p 76613
14/05/2025 74.50p 76.00p 73.10p 74.50p 133030
13/05/2025 74.50p 76.00p 73.00p 74.50p 65251
12/05/2025 74.50p 76.00p 73.22p 74.50p 158628
09/05/2025 73.50p 75.00p 72.00p 73.50p 791786
08/05/2025 74.50p 74.50p 72.00p 73.50p 231604
07/05/2025 74.50p 76.00p 73.30p 74.50p 298572
06/05/2025 75.00p 76.00p 73.00p 76.00p 40559
02/05/2025 75.00p 75.00p 74.00p 75.00p 15452
01/05/2025 75.00p 75.00p 74.00p 75.00p 1836
30/04/2025 75.00p 76.00p 74.00p 75.00p 10092
29/04/2025 75.00p 76.00p 75.00p 75.00p 7076
28/04/2025 75.50p 76.00p 74.00p 75.00p 76456
25/04/2025 75.50p 76.00p 75.05p 75.50p 4002
24/04/2025 75.50p 75.50p 75.05p 75.50p 4522
23/04/2025 75.50p 75.65p 75.00p 75.50p 64441
22/04/2025 76.00p 77.00p 75.00p 75.50p 61698
17/04/2025 76.00p 76.00p 75.00p 76.00p 392905
16/04/2025 77.00p 78.00p 75.00p 76.00p 253019
15/04/2025 77.00p 77.28p 76.00p 77.00p 35683
14/04/2025 76.50p 77.70p 75.00p 77.00p 195295
11/04/2025 76.50p 76.50p 75.85p 76.50p 91364
10/04/2025 73.50p 77.50p 73.50p 76.50p 107201
09/04/2025 74.00p 75.00p 71.00p 72.50p 233450
08/04/2025 70.50p 75.00p 69.00p 75.00p 141219
07/04/2025 73.00p 74.00p 67.00p 71.00p 439752
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

*Close Price adjusted for both dividends and splits