LSE - Delayed Quote
GBp
TruFin plc (TRU.L)
101.50
0.00
(0.00%)
At close: October 30 at 6:32:33 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
101.50
102.45
100.00
101.50
101.50
105,855
Oct 29, 2026
101.50
103.00
100.00
101.50
101.50
154,604
Oct 28, 2026
101.50
102.50
100.00
102.00
102.00
20,913
Oct 27, 2026
101.50
103.00
100.25
101.50
101.50
84,106
Oct 26, 2026
101.50
101.00
100.00
101.50
101.50
20,879
Oct 23, 2026
100.00
101.20
100.00
100.00
100.00
62,256
Oct 22, 2026
100.00
101.00
99.70
100.00
100.00
52,144
Oct 21, 2026
100.00
101.00
99.00
100.00
100.00
8,403
Oct 20, 2026
100.00
100.00
99.70
100.00
100.00
37,438
Oct 19, 2026
100.00
101.00
99.70
100.00
100.00
7,201
Oct 16, 2026
100.00
100.00
99.00
100.00
100.00
115,637
Oct 15, 2026
100.00
100.22
99.00
100.00
100.00
241,550
Oct 14, 2026
100.00
100.20
99.60
100.00
100.00
72,477
Oct 13, 2026
100.00
101.00
99.70
100.00
100.00
2,072
Oct 12, 2026
100.00
101.00
99.65
100.00
100.00
50,033
Oct 9, 2026
100.00
101.00
99.60
100.00
100.00
55,086
Oct 8, 2026
101.50
102.00
99.20
100.00
100.00
123,793
Oct 7, 2026
101.50
100.50
100.25
101.50
101.50
16,013
Oct 6, 2026
101.50
103.00
100.00
101.50
101.50
20,922
Oct 5, 2026
101.50
101.40
100.00
101.50
101.50
43,996
Oct 2, 2026
101.50
103.00
100.00
100.00
100.00
263,181
Oct 1, 2026
100.00
103.00
99.00
101.50
101.50
202,855
Sep 30, 2026
99.50
102.00
98.00
100.00
100.00
817,012
Sep 29, 2026
99.50
100.97
98.00
98.00
98.00
35,594
Sep 28, 2026
98.00
100.00
97.00
99.50
99.50
340,815
Sep 25, 2026
98.50
100.00
97.00
98.00
98.00
556,897
Sep 24, 2026
98.00
100.00
96.00
98.50
98.50
95,436
Sep 23, 2026
100.50
101.00
95.00
97.00
97.00
200,325
Sep 22, 2026
99.00
101.00
97.00
100.00
100.00
397,977
Sep 21, 2026
95.50
99.90
95.00
99.40
99.40
286,298
Sep 18, 2026
93.50
96.00
92.00
95.40
95.40
167,085
Sep 17, 2026
93.00
95.00
91.00
93.50
93.50
205,501
Sep 16, 2026
93.00
91.00
91.00
93.00
93.00
3,867
Sep 15, 2026
94.00
96.00
91.00
91.50
91.50
155,618
Sep 14, 2026
91.50
93.75
90.00
92.00
92.00
231,388
Sep 11, 2026
91.50
91.20
90.00
91.50
91.50
50,033
Sep 10, 2026
91.50
93.00
90.00
91.50
91.50
125,493
Sep 9, 2026
91.50
91.65
91.19
91.50
91.50
56,395
Sep 8, 2026
91.50
93.00
91.06
91.50
91.50
34,282
Sep 7, 2026
92.00
93.00
90.00
91.50
91.50
93,119
Sep 4, 2026
92.00
92.00
91.00
91.00
91.00
46,773
Sep 3, 2026
92.00
92.50
91.00
92.00
92.00
69,613
Sep 2, 2026
94.50
94.22
90.00
92.00
92.00
400,060
Sep 1, 2026
97.50
99.00
95.00
94.50
94.50
208,306
Aug 28, 2026
98.50
99.33
96.00
97.50
97.50
120,034
Aug 27, 2026
99.00
99.00
98.00
98.50
98.50
45,492
Aug 26, 2026
100.20
101.00
98.36
99.00
99.00
50,129
Aug 25, 2026
102.50
103.00
99.40
100.20
100.20
13,220
Aug 24, 2026
102.50
102.90
100.00
102.50
102.50
58,488
Aug 21, 2026
102.50
102.98
100.25
102.50
102.50
132,607
Aug 20, 2026
102.50
105.00
100.00
102.50
102.50
48,052
Aug 19, 2026
102.50
110.00
100.00
102.50
102.50
41,505
Aug 18, 2026
103.50
105.00
100.00
102.50
102.50
34,509
Aug 17, 2026
100.50
105.00
99.00
103.50
103.50
114,147
Aug 14, 2026
100.50
101.25
99.00
100.50
100.50
25,064
Aug 13, 2026
100.00
102.00
99.00
102.00
102.00
83,681
Aug 12, 2026
99.50
102.00
97.00
100.00
100.00
142,084
Aug 11, 2026
102.50
105.00
97.00
99.50
99.50
461,287
Aug 10, 2026
100.50
105.00
100.00
102.50
102.50
383,765
Aug 7, 2026
99.50
102.00
98.00
100.00
100.00
515,913
Aug 6, 2026
43.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
97.50
102.00
95.00
100.00
100.00
1,016,845
Aug 5, 2026
139.00
141.00
138.00
140.00
139.57
510,280
Aug 4, 2026
139.50
141.00
137.00
138.50
138.07
395,050
Aug 3, 2026
138.00
141.00
137.11
138.00
137.58
324,795
Jul 31, 2026
140.50
141.00
136.00
136.00
135.58
242,726
Jul 30, 2026
141.00
142.00
140.00
140.50
140.07
334,607
Jul 29, 2026
141.50
142.00
139.00
141.00
140.57
40,762,989
Jul 28, 2026
135.50
142.00
133.00
141.00
140.57
268,465
Jul 27, 2026
134.50
136.00
133.00
135.50
135.08
95,297
Jul 24, 2026
134.50
136.00
133.00
134.50
134.09
22,764
Jul 23, 2026
134.50
134.00
133.00
134.50
134.09
13,431
Jul 22, 2026
135.00
136.00
133.00
134.00
133.59
123,271
Jul 21, 2026
135.00
135.00
134.00
134.00
133.59
161,225
Jul 20, 2026
136.00
136.00
135.00
135.00
134.59
48,366
Jul 17, 2026
135.00
137.00
134.00
136.00
135.58
85,950
Jul 16, 2026
135.00
136.00
134.00
136.00
135.58
110,920
Jul 15, 2026
135.00
134.20
134.00
135.00
134.59
19,829
Jul 14, 2026
135.00
136.00
134.20
135.00
134.59
5,945
Jul 13, 2026
134.50
136.00
134.25
135.00
134.59
53,321
Jul 10, 2026
134.50
134.85
134.00
134.50
134.09
20,385
Jul 9, 2026
133.50
136.00
133.20
134.00
133.59
140,870
Jul 8, 2026
133.50
133.85
133.00
133.50
133.09
100,357
Jul 7, 2026
133.50
134.00
133.00
133.50
133.09
20,278
Jul 6, 2026
133.50
134.00
133.00
133.50
133.09
143,007
Jul 3, 2026
134.50
135.00
133.00
134.00
133.59
112,869
Jul 2, 2026
134.50
135.00
134.00
134.50
134.09
68,043
Jul 1, 2026
134.50
135.00
134.00
134.00
133.59
326,686
Jun 30, 2026
134.50
135.00
132.00
134.50
134.09
82,432
Jun 29, 2026
134.50
134.40
133.25
134.50
134.09
25,951
Jun 26, 2026
134.50
135.00
134.00
134.50
134.09
16,061
Jun 25, 2026
134.50
134.50
134.00
134.50
134.09
84,881
Jun 24, 2026
134.50
135.00
133.26
134.50
134.09
69,851
Jun 23, 2026
134.50
135.00
132.68
134.50
134.09
46,948
Jun 22, 2026
135.00
136.00
132.25
134.50
134.09
75,948
Jun 19, 2026
135.00
136.00
134.20
135.00
134.59
20,102
Jun 18, 2026
135.00
136.00
134.20
134.50
134.09
23,962
Jun 17, 2026
135.00
136.00
134.00
135.00
134.59
73,391
Jun 16, 2026
135.00
136.00
134.20
135.00
134.59
32,745
Jun 15, 2026
135.50
136.00
134.26
135.00
134.59
55,684
Jun 12, 2026
134.50
137.00
134.00
136.00
135.58
144,646
Jun 11, 2026
134.00
134.00
133.00
133.00
132.59
8,004
Jun 10, 2026
134.00
135.00
133.56
134.00
133.59
22,514
Jun 9, 2026
134.00
135.00
133.00
134.00
133.59
19,829
Jun 8, 2026
134.00
135.00
131.00
133.00
132.59
96,017
Jun 5, 2026
134.00
136.00
132.51
134.00
133.59
118,491
Jun 4, 2026
134.50
135.00
133.48
134.00
133.59
42,122
Jun 3, 2026
134.50
135.00
134.00
134.50
134.09
61,122
Jun 2, 2026
134.00
135.00
133.00
134.50
134.09
50,825
Jun 1, 2026
134.00
135.00
133.27
134.00
133.59
31,378
May 29, 2026
133.00
135.00
132.00
134.00
133.59
138,278
May 28, 2026
132.50
134.00
132.00
133.00
132.59
653,057
May 27, 2026
132.00
133.00
131.22
132.50
132.09
73,488
May 26, 2026
131.50
133.00
130.00
132.50
132.09
234,983
May 22, 2026
133.50
134.00
132.00
132.50
132.09
602,937
May 21, 2026
139.50
143.00
133.00
133.50
133.09
1,977,497
May 20, 2026
136.50
138.00
135.00
138.00
137.58
73,359
May 19, 2026
138.50
139.00
135.00
136.50
136.08
182,193
May 18, 2026
138.50
139.00
138.00
138.50
138.07
35,391
May 15, 2026
138.50
139.00
138.46
138.50
138.07
21,093
May 14, 2026
138.50
147.00
138.26
147.00
146.55
38,878
May 13, 2026
138.00
139.50
137.00
139.50
139.07
145,208
May 12, 2026
138.00
139.50
137.50
138.00
137.58
60,354
May 11, 2026
137.00
140.00
136.25
139.00
138.57
186,804
May 8, 2026
136.50
138.00
135.00
138.00
137.58
95,875
May 7, 2026
135.50
138.00
135.00
136.50
136.08
98,803
May 6, 2026
136.50
137.22
135.00
136.00
135.58
115,291
May 5, 2026
136.50
138.00
135.00
137.00
136.58
100,525
May 1, 2026
135.00
138.00
134.00
136.50
136.08
542,878
Apr 30, 2026
134.50
136.00
133.80
135.00
134.59
55,229
Apr 29, 2026
133.50
137.00
132.00
137.00
136.58
139,523
Apr 28, 2026
133.50
135.00
132.00
133.50
133.09
32,484
Apr 27, 2026
133.00
135.00
131.00
133.50
133.09
145,611
Apr 24, 2026
133.00
135.00
131.00
131.00
130.60
121,691
Apr 23, 2026
133.00
135.00
132.00
133.00
132.59
55,656
Apr 22, 2026
133.00
135.00
131.88
133.00
132.59
4,944
Apr 21, 2026
133.00
135.00
131.00
133.00
132.59
51,920
Apr 20, 2026
133.00
135.00
131.00
135.00
134.59
126,291
Apr 17, 2026
133.00
135.00
131.00
133.00
132.59
59,852
Apr 16, 2026
133.00
135.00
131.85
133.00
132.59
117,044
Apr 15, 2026
134.50
135.00
131.40
133.00
132.59
143,914
Apr 14, 2026
134.00
135.00
133.00
134.50
134.09
410,265
Apr 13, 2026
134.00
135.00
133.00
134.00
133.59
58,766
Apr 10, 2026
134.00
135.50
133.00
134.00
133.59
88,734
Apr 9, 2026
136.50
138.00
133.00
134.00
133.59
504,495
Apr 8, 2026
131.00
138.00
130.00
136.50
136.08
164,437
Apr 7, 2026
126.50
130.00
125.55
129.00
128.60
139,209
Apr 2, 2026
126.50
128.00
125.00
126.50
126.11
24,712
Apr 1, 2026
125.00
127.00
124.00
126.50
126.11
87,203
Mar 31, 2026
125.00
125.35
123.00
125.00
124.62
145,312
Mar 30, 2026
125.00
127.00
123.00
125.00
124.62
120,743
Mar 27, 2026
124.50
126.40
123.00
123.00
122.62
199,504
Mar 26, 2026
123.00
126.00
121.00
125.00
124.62
213,807
Mar 25, 2026
121.50
125.00
120.00
123.00
122.62
239,948
Mar 24, 2026
121.50
125.00
121.00
123.00
122.62
232,484
Mar 23, 2026
121.50
123.00
120.00
121.50
121.13
574,831
Mar 20, 2026
122.50
123.00
120.00
120.00
119.63
174,352
Mar 19, 2026
122.00
123.85
121.20
122.50
122.12
239,735
Mar 18, 2026
128.00
130.00
122.00
122.00
121.63
1,593,335
Mar 17, 2026
127.50
129.00
126.00
126.00
125.61
186,319
Mar 16, 2026
125.00
129.00
124.00
129.00
128.60
857,357
Mar 13, 2026
125.50
126.00
125.00
126.00
125.61
119,420
Mar 12, 2026
125.50
126.00
125.00
125.50
125.11
646,946
Mar 11, 2026
126.00
126.80
125.00
125.50
125.11
494,197
Mar 10, 2026
123.00
126.80
123.00
126.00
125.61
449,010
Mar 9, 2026
123.50
125.00
120.00
123.00
122.62
145,531
Mar 6, 2026
123.50
125.00
122.48
124.00
123.62
42,643
Mar 5, 2026
121.50
125.00
121.78
124.00
123.62
65,025
Mar 4, 2026
119.50
123.00
119.50
121.50
121.13
445,828
Mar 3, 2026
119.50
120.00
118.00
119.00
118.63
449,813
Mar 2, 2026
121.50
123.00
119.16
119.50
119.13
140,224
Feb 27, 2026
121.50
123.00
120.00
121.50
121.13
1,053,983
Feb 26, 2026
121.50
123.00
120.00
121.50
121.13
303,568
Feb 25, 2026
123.50
125.00
120.50
122.00
121.63
140,405
Feb 24, 2026
125.50
127.00
122.00
123.50
123.12
619,480
Feb 23, 2026
125.50
127.00
124.00
125.50
125.11
15,862
Feb 20, 2026
125.50
127.00
124.00
126.00
125.61
1,851,980
Feb 19, 2026
125.50
127.00
124.06
125.50
125.11
10,157
Feb 18, 2026
126.00
127.00
124.00
125.50
125.11
45,173
Feb 17, 2026
126.00
128.00
125.00
126.00
125.61
334,361
Feb 16, 2026
126.50
128.00
125.00
126.50
126.11
120,044
Feb 13, 2026
126.50
128.00
125.00
126.00
125.61
246,751
Feb 12, 2026
126.50
126.50
125.00
126.50
126.11
216,588
Feb 11, 2026
127.00
128.00
125.00
125.00
124.62
110,749
Feb 10, 2026
122.50
128.00
122.00
124.00
123.62
260,634
Feb 9, 2026
122.50
123.00
122.00
123.00
122.62
105,855
Feb 6, 2026
122.00
123.00
118.00
122.50
122.12
399,884
Feb 5, 2026
121.50
123.00
120.00
122.00
121.63
209,887
Feb 4, 2026
121.50
121.50
120.00
121.00
120.63
1,036,863
Feb 3, 2026
122.00
122.00
119.00
121.50
121.13
471,335
Feb 2, 2026
121.50
123.00
120.00
122.00
121.63
472,631
Jan 30, 2026
121.50
123.00
120.00
122.00
121.63
302,059
Jan 29, 2026
121.50
123.00
120.00
121.50
121.13
269,799
Jan 28, 2026
123.00
123.50
120.00
121.50
121.13
266,320
Jan 27, 2026
123.00
124.00
120.65
123.00
122.62
281,165
Jan 26, 2026
121.50
125.00
121.00
123.50
123.12
617,952
Jan 23, 2026
120.00
125.00
118.69
122.00
121.63
649,295
Jan 22, 2026
115.50
117.00
114.00
115.00
114.65
59,120
Jan 21, 2026
115.50
117.00
114.00
115.50
115.15
17,073
Jan 20, 2026
116.50
118.00
114.00
115.50
115.15
21,171
Jan 19, 2026
119.00
120.00
115.00
116.50
116.14
280,403
Jan 16, 2026
119.00
119.20
118.00
118.00
117.64
47,653
Jan 15, 2026
123.00
126.00
117.45
120.00
119.63
368,341
Jan 14, 2026
118.00
119.00
117.00
118.00
117.64
89,833
Jan 13, 2026
119.50
120.00
117.00
117.00
116.64
222,858
Jan 12, 2026
119.50
122.00
117.00
120.00
119.63
138,628
Jan 9, 2026
119.00
121.00
117.00
119.50
119.13
24,840
Jan 8, 2026
119.50
122.00
118.60
119.00
118.63
8,622
Jan 7, 2026
119.50
122.00
117.00
119.50
119.13
10,270
Jan 6, 2026
121.50
123.00
118.10
119.50
119.13
149,629
Jan 5, 2026
121.50
122.80
120.00
120.00
119.63
34,518
Jan 2, 2026
118.00
123.00
117.00
121.50
121.13
274,255
Dec 31, 2025
118.00
118.75
117.30
118.00
117.64
51,859
Dec 30, 2025
118.00
118.50
117.60
118.00
117.64
28,572
Dec 29, 2025
118.00
121.00
116.25
118.00
117.64
109,511
Dec 24, 2025
118.00
119.00
117.00
118.00
117.64
11,482
Dec 23, 2025
115.00
119.50
116.60
118.00
117.64
118,307
Dec 22, 2025
115.50
117.00
113.00
115.00
114.65
252,145
Dec 19, 2025
117.00
117.00
115.00
115.50
115.15
251,740
Dec 18, 2025
121.50
121.00
116.00
121.00
120.63
95,224
Dec 17, 2025
121.50
121.50
119.05
121.50
121.13
12,182
Dec 16, 2025
121.00
122.00
119.00
121.50
121.13
39,853
Dec 15, 2025
123.00
125.00
120.10
121.00
120.63
180,660
Dec 12, 2025
121.00
124.50
120.30
123.00
122.62
70,962
Dec 11, 2025
125.00
131.90
118.66
120.00
119.63
1,237,010
Dec 10, 2025
115.50
119.00
112.00
118.00
117.64
186,948
Dec 9, 2025
119.00
120.00
114.00
114.00
113.65
158,054
Dec 8, 2025
115.00
120.00
114.00
119.00
118.63
260,023
Dec 5, 2025
115.00
116.00
114.20
115.00
114.65
38,853
Dec 4, 2025
115.00
116.00
113.00
115.00
114.65
147,058
Dec 3, 2025
115.00
115.00
114.67
115.00
114.65
150,251
Dec 2, 2025
115.00
116.00
114.10
116.00
115.64
162,008
Dec 1, 2025
115.00
116.00
114.00
114.00
113.65
84,436
Nov 28, 2025
116.00
115.00
114.00
115.00
114.65
77,140
Nov 27, 2025
116.50
117.00
104.00
116.00
115.64
35,750
Nov 26, 2025
114.50
117.00
114.20
116.50
116.14
153,813
Nov 25, 2025
117.00
116.70
114.05
114.50
114.15
149,531
Nov 24, 2025
113.00
118.00
113.45
117.00
116.64
214,741
Nov 21, 2025
113.00
114.00
112.00
113.00
112.65
44,489
Nov 20, 2025
113.00
113.28
112.60
113.00
112.65
59,170
Nov 19, 2025
111.00
114.00
110.65
113.00
112.65
721,870
Nov 18, 2025
112.00
114.00
110.00
111.00
110.66
110,804
Nov 17, 2025
113.00
116.00
110.00
112.00
111.66
379,024
Nov 14, 2025
109.50
114.00
109.60
114.00
113.65
330,706
Nov 13, 2025
109.00
110.00
108.00
109.50
109.16
117,006
Nov 12, 2025
109.00
110.00
108.26
109.00
108.66
229,243
Nov 11, 2025
108.50
110.00
107.00
109.00
108.66
200,989
Nov 10, 2025
105.50
109.00
102.00
109.00
108.66
785,974
Nov 7, 2025
107.50
110.00
103.00
104.00
103.68
209,700
Nov 6, 2025
107.50
109.75
105.22
107.50
107.17
39,502
Nov 5, 2025
105.50
108.33
105.00
107.50
107.17
81,483
Nov 4, 2025
105.50
106.00
105.00
106.00
105.67
28,349
Nov 3, 2025
109.00
110.00
104.26
105.50
105.18
97,094
Oct 31, 2025
109.00
109.36
108.26
109.00
108.66
103,464
Oct 30, 2025
107.00
109.80
107.33
109.00
108.66
45,620
