Tialis Essential IT PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	51.500	51.500	50.000	51.500	51.500	731
2026-07-29	51.500	51.500	50.000	51.500	51.500	29
2026-07-28	51.500	51.500	50.000	51.500	51.500	345
2026-07-27	51.500	51.500	50.250	51.500	51.500	5,809
2026-07-24	51.500	51.500	50.000	51.500	51.500	2,000
2026-07-23	51.500	51.500	50.250	51.500	51.500	88
2026-07-22	51.500	51.500	51.500	51.500	51.500	0
2026-07-21	51.500	51.500	50.000	51.500	51.500	128
2026-07-20	51.500	51.500	50.000	51.500	51.500	2
2026-07-17	51.500	51.500	51.500	51.500	51.500	13,036
2026-07-16	51.500	52.700	50.250	51.500	51.500	13,036
2026-07-15	51.500	51.500	50.000	51.500	51.500	5,226
2026-07-14	51.500	51.500	50.250	51.500	51.500	18,000
2026-07-13	51.500	51.500	51.500	51.500	51.500	0
2026-07-10	51.500	51.500	50.000	51.500	51.500	25,039
2026-07-09	51.500	51.500	50.250	51.500	51.500	1,000
2026-07-08	50.500	52.900	50.110	51.500	51.500	20,604
2026-07-07	49.000	49.000	49.000	49.000	49.000	0
2026-07-06	49.000	49.000	49.000	49.000	49.000	0
2026-07-03	49.000	49.000	47.000	49.000	49.000	1
2026-07-02	49.000	49.000	47.000	49.000	49.000	5,500
2026-07-01	49.500	50.040	48.000	49.500	49.500	6,176
2026-06-30	49.500	49.500	49.500	49.500	49.500	0
2026-06-29	49.500	49.500	48.000	49.500	49.500	1,866
2026-06-26	49.500	49.500	48.000	49.500	49.500	2,000
2026-06-25	49.500	50.250	48.000	49.500	49.500	70,058
2026-06-24	50.000	50.000	48.000	49.500	49.500	2,546
2026-06-23	50.500	50.500	50.000	50.500	50.500	167
2026-06-22	50.500	50.500	50.000	50.500	50.500	626
2026-06-19	50.500	51.000	49.000	50.500	50.500	2,614
2026-06-18	50.500	50.690	50.000	50.500	50.500	2,508
2026-06-17	50.500	51.000	50.000	50.500	50.500	609
2026-06-16	50.500	51.000	50.000	50.500	50.500	1,826
2026-06-15	50.500	51.000	50.000	50.500	50.500	1,931
2026-06-12	50.500	51.000	50.000	50.500	50.500	2,591
2026-06-11	50.500	50.750	50.500	50.500	50.500	1,369
2026-06-10	50.500	50.900	50.500	50.500	50.500	4,000
2026-06-09	50.500	50.500	50.000	50.500	50.500	4,260
2026-06-08	51.500	53.000	50.000	51.500	51.500	195
2026-06-05	51.500	53.000	50.000	51.500	51.500	214
2026-06-04	51.500	51.500	51.500	51.500	51.500	2,043
2026-06-03	52.000	53.000	51.000	51.500	51.500	2,048
2026-06-02	52.000	52.600	45.000	52.000	52.000	49,602
2026-06-01	52.000	52.600	50.000	52.000	52.000	9,454
2026-05-29	52.000	52.200	52.000	52.000	52.000	1,331
2026-05-28	52.000	52.000	51.100	52.000	52.000	27,735
2026-05-27	52.000	52.000	51.000	52.000	52.000	507
2026-05-26	52.000	53.000	51.000	52.000	52.000	62,271
2026-05-22	51.500	52.300	51.100	52.000	52.000	28,654
2026-05-21	53.500	55.000	50.000	51.500	51.500	148,546
2026-05-20	53.500	53.500	52.000	53.500	53.500	566
2026-05-19	53.500	55.000	52.000	53.500	53.500	8,146
2026-05-18	53.500	53.950	52.000	53.500	53.500	4,723
2026-05-15	56.500	58.000	52.000	53.500	53.500	31,012
2026-05-14	55.000	59.700	55.000	56.500	56.500	115,770
2026-05-13	45.500	55.000	44.000	52.500	52.500	59,529
2026-05-12	34.000	47.000	34.000	46.000	46.000	112,488
2026-05-11	33.500	33.500	33.500	33.500	33.500	0
2026-05-08	33.500	33.500	32.000	33.500	33.500	16
2026-05-07	33.000	33.500	33.000	33.500	33.500	363

← NewerPage 2 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.