LSE · TRU · stock
TruFin plc (TRU) stock price history
Every LSE trading session of TruFin plc from Feb 21, 2018 to Sep 28, 2026: 2,172 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRU adjusted close, 2018 to 2026
- £1.47
- All time high, 2026
- £1.47
- 52 week high, £0.9000 low
- 2,172
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
TRU key facts
- TruFin plc (TRU) closed at £0.9950 on Sep 28, 2026 on LSE.
- TRU's all time high close is £1.47, set on May 14, 2026; its all time low close is £0.1541 on May 12, 2020.
- TRU's 52 week range is £0.9000 to £1.47.
- TRU returned -12.1% over the year to Sep 28, 2026 and +29.2% over five years.
- Since Feb 21, 2018 TRU returned +11%, +1.2% a year compounded.
- TRU's deepest drawdown was -84.9% from May 24, 2018 to May 12, 2020.
- DataCedar holds 2,172 daily sessions of TRU history from Feb 21, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRU price chart, 2018 to 2026
TRU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | -25.8% |
| 6 months | -18.9% |
| Year to date | -15.4% |
| 1 year | -12.1% |
| 3 years | +59.7% |
| 5 years | +29.2% |
| 10 years | n/a |
| Since Feb 21, 2018 | +11.2% |
| Compound annual growth, 8.6 years | +1.2% |
TRU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.47 on May 14, 2026
- All time low close
- £0.1541 on May 12, 2020
- 52 week high
- £1.47 on May 14, 2026
- 52 week low
- £0.9000 on Sep 2, 2026
- Deepest drawdown
- -84.9% from May 24, 2018 to May 12, 2020, recovered Aug 14, 2025
- Best single session
- +43.9% on Dec 1, 2020
- Worst single session
- -34.7% on Jul 16, 2024
- Volatility, 1 year annualised
- 42.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +69%
- Worst calendar year
- 2019, -54%
TRU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Feb 21, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.18 | £1.47 | £0.9000 | £0.9950 | -15.4% | 80.6M | 187 |
| 2025 | £0.8274 | £1.31 | £0.6679 | £1.18 | +42.2% | 49.2M | 253 |
| 2024 | £0.4985 | £0.8663 | £0.4187 | £0.8274 | +66.0% | 51M | 254 |
| 2023 | £0.6630 | £0.7477 | £0.4386 | £0.4985 | -24.8% | 24.6M | 251 |
| 2022 | £0.8002 | £0.9443 | £0.5483 | £0.6630 | -17.1% | 14.4M | 250 |
| 2021 | £0.4722 | £1.04 | £0.4572 | £0.8002 | +69.5% | 22.3M | 253 |
| 2020 | £0.4125 | £0.8931 | £0.1491 | £0.4722 | +14.5% | 11.3M | 254 |
| 2019 | £0.8991 | £0.9692 | £0.3777 | £0.4125 | -54.1% | 2.7M | 253 |
| 2018 | £0.8996 | £1.04 | £0.8810 | £0.8991 | n/a | 19.9M | 217 |
TRU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.9950 | +2.1% |
| August 2026 | £0.9750 | -28.1% |
| July 2026 | £1.36 | +1.1% |
| June 2026 | £1.34 | +0.4% |
| May 2026 | £1.34 | -0.7% |
| April 2026 | £1.35 | +8.0% |
| March 2026 | £1.25 | +2.9% |
| February 2026 | £1.21 | -0.4% |
| January 2026 | £1.22 | +3.4% |
| December 2025 | £1.18 | +2.6% |
| November 2025 | £1.15 | +5.5% |
| October 2025 | £1.09 | -4.4% |
About the TRU data
Daily bars. 2,172 sessions from Feb 21, 2018 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
TRU share price history
