UK markets open in 1 hour 29 minutes
NIKKEI 225
37,137.78 -941.92 (-2.47%) HANG SENG
16,185.35 -200.52 (-1.22%) CRUDE OIL
84.72 +1.99 (+2.41%) GOLD FUTURES
2,398.60 +0.60 (+0.03%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,960.62 +262.44 (+0.53%)
TruFin plc (TRU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:55PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 69.00 | 69.80 | 68.50 | 69.00 | 69.00 | 50,884 |
| 17 Apr 2024 | 71.00 | 69.15 | 68.00 | 69.00 | 69.00 | 188,099 |
| 16 Apr 2024 | 71.00 | 69.00 | 69.00 | 71.00 | 71.00 | 1,000 |
| 15 Apr 2024 | 71.00 | 71.20 | 67.50 | 71.00 | 71.00 | 95,401 |
| 12 Apr 2024 | 71.00 | 70.15 | 69.50 | 71.00 | 71.00 | 46,544 |
| 11 Apr 2024 | 71.00 | 72.00 | 68.50 | 71.00 | 71.00 | 60,774 |
| 10 Apr 2024 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 77,573 |
| 09 Apr 2024 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 75,046 |
| 08 Apr 2024 | 71.00 | 70.29 | 70.29 | 71.00 | 71.00 | 4,000 |
| 05 Apr 2024 | 71.00 | 71.30 | 70.00 | 71.00 | 71.00 | 125,108 |
| 04 Apr 2024 | 71.00 | 72.00 | 72.00 | 71.00 | 71.00 | 11,792 |
| 03 Apr 2024 | 71.00 | 71.40 | 70.00 | 71.00 | 71.00 | 359,900 |
| 02 Apr 2024 | 69.00 | 73.00 | 69.00 | 71.00 | 71.00 | 272,630 |
| 28 Mar 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 41,895 |
| 27 Mar 2024 | 69.00 | 68.70 | 68.00 | 68.50 | 68.50 | 27,664 |
| 26 Mar 2024 | 71.50 | 72.00 | 66.59 | 69.00 | 69.00 | 281,431 |
| 25 Mar 2024 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 251,925 |
| 22 Mar 2024 | 66.50 | 71.00 | 64.00 | 65.50 | 65.50 | 85,820 |
| 21 Mar 2024 | 67.00 | 69.00 | 65.13 | 69.00 | 69.00 | 67,883 |
| 20 Mar 2024 | 65.00 | 69.00 | 65.88 | 69.00 | 69.00 | 16,442 |
| 19 Mar 2024 | 63.50 | 65.00 | 63.99 | 64.50 | 64.50 | 150,485 |
| 18 Mar 2024 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 246,079 |
| 15 Mar 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | 21,878 |
| 14 Mar 2024 | 59.00 | 62.00 | 58.00 | 60.50 | 60.50 | 156,548 |
| 13 Mar 2024 | 57.00 | 59.00 | 56.50 | 59.00 | 59.00 | 191,266 |
| 12 Mar 2024 | 55.00 | 58.00 | 54.65 | 57.00 | 57.00 | 381,512 |
| 11 Mar 2024 | 55.00 | 55.50 | 54.90 | 55.00 | 55.00 | 374,143 |
| 08 Mar 2024 | 55.00 | 55.00 | 54.15 | 55.00 | 55.00 | 15,368 |
| 07 Mar 2024 | 55.00 | 55.27 | 54.10 | 55.00 | 55.00 | 213,621 |
| 06 Mar 2024 | 55.50 | 55.70 | 55.00 | 55.00 | 55.00 | 259,573 |
| 05 Mar 2024 | 54.50 | 56.00 | 55.10 | 55.50 | 55.50 | 158,117 |
| 04 Mar 2024 | 51.50 | 56.00 | 52.00 | 55.00 | 55.00 | 667,193 |
| 01 Mar 2024 | 51.50 | 51.55 | 51.00 | 51.50 | 51.50 | 16,150 |
| 29 Feb 2024 | 51.50 | 52.00 | 50.00 | 51.50 | 51.50 | 517 |
| 28 Feb 2024 | 51.50 | 53.00 | 51.00 | 53.00 | 53.00 | 38,974 |
| 27 Feb 2024 | 51.00 | 51.35 | 51.00 | 51.50 | 51.50 | 116,680 |
| 26 Feb 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 13,253 |
| 23 Feb 2024 | 51.00 | 51.44 | 50.30 | 51.00 | 51.00 | 20,668 |
| 22 Feb 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 678,665 |
| 21 Feb 2024 | 50.00 | 48.90 | 48.00 | 48.00 | 48.00 | 72,699 |
| 20 Feb 2024 | 50.00 | 48.00 | 48.00 | 50.00 | 50.00 | 2,499 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 Feb 2024 | 50.00 | 48.11 | 48.00 | 50.00 | 50.00 | 80,000 |
| 15 Feb 2024 | 50.00 | 52.00 | 52.00 | 50.00 | 50.00 | 1 |
| 14 Feb 2024 | 50.00 | 48.99 | 48.00 | 50.00 | 50.00 | 21,310 |
| 13 Feb 2024 | 50.00 | 52.00 | 48.00 | 52.00 | 52.00 | 8,894 |
| 12 Feb 2024 | 50.00 | 49.30 | 48.00 | 50.00 | 50.00 | 10,247 |
| 09 Feb 2024 | 50.00 | 52.00 | 48.00 | 50.50 | 50.50 | 103,254 |
| 08 Feb 2024 | 49.50 | 51.00 | 48.00 | 50.00 | 50.00 | 62,040 |
| 07 Feb 2024 | 48.00 | 48.75 | 47.00 | 48.00 | 48.00 | 66,783 |
| 06 Feb 2024 | 48.50 | 49.00 | 48.00 | 48.00 | 48.00 | 207,594 |
| 05 Feb 2024 | 48.50 | 48.00 | 48.00 | 48.50 | 48.50 | 2,713 |
| 02 Feb 2024 | 48.50 | 48.02 | 48.00 | 48.50 | 48.50 | 8,917 |
| 01 Feb 2024 | 48.50 | 49.00 | 49.00 | 48.50 | 48.50 | 193 |
| 31 Jan 2024 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 31,304 |
| 30 Jan 2024 | 49.00 | 50.00 | 48.04 | 50.00 | 50.00 | 1,605 |
| 29 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4,820 |
| 26 Jan 2024 | 47.50 | 49.48 | 47.50 | 49.00 | 49.00 | 703,098 |
| 25 Jan 2024 | 47.50 | 48.00 | 47.26 | 47.50 | 47.50 | 15,980 |
| 24 Jan 2024 | 47.00 | 49.00 | 46.50 | 47.50 | 47.50 | 28,781 |
| 23 Jan 2024 | 45.00 | 48.00 | 44.00 | 47.00 | 47.00 | 395,792 |
| 22 Jan 2024 | 46.00 | 44.50 | 43.20 | 45.00 | 45.00 | 44,399 |
| 19 Jan 2024 | 45.50 | 45.00 | 44.00 | 45.00 | 45.00 | 119,853 |
| 18 Jan 2024 | 46.00 | 45.44 | 45.00 | 45.50 | 45.50 | 5,092 |
| 17 Jan 2024 | 46.00 | 45.00 | 43.00 | 46.00 | 46.00 | 31,089 |
| 16 Jan 2024 | 46.00 | 45.00 | 45.00 | 46.00 | 46.00 | 83 |
| 15 Jan 2024 | 46.01 | 47.00 | 45.20 | 46.00 | 46.00 | 28,631 |
| 12 Jan 2024 | 48.50 | 47.00 | 46.00 | 46.50 | 46.50 | 15,307 |
| 11 Jan 2024 | 48.50 | 49.80 | 47.00 | 48.50 | 48.50 | 8,237 |
| 10 Jan 2024 | 48.50 | 49.80 | 46.00 | 48.50 | 48.50 | 22,833 |
| 09 Jan 2024 | 48.50 | 48.00 | 47.00 | 48.50 | 48.50 | 12,470 |
| 08 Jan 2024 | 48.50 | 47.00 | 47.00 | 48.50 | 48.50 | 1,395 |
| 05 Jan 2024 | 48.50 | 50.00 | 46.00 | 48.50 | 48.50 | 138,048 |
| 04 Jan 2024 | 49.00 | 50.00 | 46.60 | 46.60 | 46.60 | 44,398 |
| 03 Jan 2024 | 50.00 | 49.00 | 48.26 | 50.00 | 50.00 | 8,891 |
| 02 Jan 2024 | 50.00 | 49.00 | 49.00 | 50.00 | 50.00 | 629 |
| 29 Dec 2023 | 48.50 | 49.00 | 48.00 | 50.00 | 50.00 | 68,189 |
| 28 Dec 2023 | 48.50 | 53.00 | 49.00 | 49.00 | 49.00 | 9 |
| 27 Dec 2023 | 48.50 | 49.00 | 49.00 | 49.00 | 49.00 | 2,031 |
| 22 Dec 2023 | 48.50 | 48.56 | 48.00 | 48.50 | 48.50 | 142,086 |
| 21 Dec 2023 | 48.50 | 53.00 | 48.00 | 53.00 | 53.00 | 10,175 |
| 20 Dec 2023 | 48.50 | 48.60 | 48.00 | 48.50 | 48.50 | 10,005 |
| 19 Dec 2023 | 48.50 | 48.00 | 47.00 | 48.50 | 48.50 | 30,109 |
| 18 Dec 2023 | 48.50 | 49.00 | 48.00 | 49.00 | 49.00 | 49,228 |
| 15 Dec 2023 | 48.50 | 49.00 | 45.00 | 48.50 | 48.50 | 2,433,512 |
| 14 Dec 2023 | 48.50 | 48.00 | 44.00 | 48.50 | 48.50 | 8,918 |
| 13 Dec 2023 | 48.50 | 48.12 | 48.12 | 48.50 | 48.50 | 2,000 |
| 12 Dec 2023 | 48.50 | 48.00 | 48.00 | 48.50 | 48.50 | 4,186 |
| 11 Dec 2023 | 48.50 | 48.14 | 48.00 | 48.50 | 48.50 | 4,877 |
| 08 Dec 2023 | 49.00 | 49.00 | 47.00 | 48.50 | 48.50 | 20,472 |
| 07 Dec 2023 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | 1,000 |
| 06 Dec 2023 | 49.00 | 48.20 | 48.00 | 49.00 | 49.00 | 10,290 |
| 05 Dec 2023 | 49.00 | 48.30 | 48.30 | 49.00 | 49.00 | 597 |
| 04 Dec 2023 | 49.00 | 48.49 | 48.00 | 49.00 | 49.00 | 20,720 |
| 01 Dec 2023 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 6,981 |
| 30 Nov 2023 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 83,795 |
| 29 Nov 2023 | 51.00 | 52.00 | 47.00 | 49.00 | 49.00 | 199,729 |
| 28 Nov 2023 | 51.00 | 50.00 | 49.10 | 51.00 | 51.00 | 42,066 |
| 27 Nov 2023 | 55.50 | 58.00 | 50.00 | 50.00 | 50.00 | 49,787 |
| 24 Nov 2023 | 55.50 | 58.00 | 53.00 | 55.50 | 55.50 | 57,384 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.