Truetide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 1,224 |
| 2024-09-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-09-03 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 8,147 |
| 2024-09-02 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 2,690 |
| 2024-08-30 | 4.500 | 4.950 | 4.500 | 4.500 | 4.500 | 5,972 |
| 2024-08-29 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 933 |
| 2024-08-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-08-27 | 4.500 | 4.750 | 4.050 | 4.500 | 4.500 | 33,310 |
| 2024-08-23 | 4.500 | 4.950 | 4.000 | 4.500 | 4.500 | 49,284 |
| 2024-08-22 | 4.500 | 4.500 | 4.060 | 4.500 | 4.500 | 6,452 |
| 2024-08-21 | 4.500 | 4.500 | 4.060 | 4.500 | 4.500 | 30,000 |
| 2024-08-20 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 4,616 |
| 2024-08-19 | 4.500 | 4.500 | 4.030 | 4.500 | 4.500 | 26,405 |
| 2024-08-16 | 4.750 | 5.040 | 4.050 | 4.500 | 4.500 | 51,151 |
| 2024-08-15 | 4.750 | 5.040 | 4.750 | 4.750 | 4.750 | 2,997 |
| 2024-08-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-08-13 | 4.750 | 5.230 | 4.015 | 4.750 | 4.750 | 5,988 |
| 2024-08-12 | 4.750 | 4.750 | 4.075 | 4.750 | 4.750 | 4,641 |
| 2024-08-09 | 4.750 | 4.845 | 4.015 | 4.750 | 4.750 | 32,034 |
| 2024-08-08 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-08-07 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-08-06 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-08-05 | 4.750 | 5.230 | 4.015 | 4.750 | 4.750 | 24,414 |
| 2024-08-02 | 5.250 | 5.250 | 5.230 | 5.250 | 5.250 | 68 |
| 2024-08-01 | 5.250 | 5.250 | 4.600 | 5.250 | 5.250 | 67,552 |
| 2024-07-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-07-30 | 5.005 | 5.005 | 5.000 | 5.000 | 5.000 | 35,941 |
| 2024-07-29 | 5.250 | 5.280 | 5.000 | 5.250 | 5.250 | 33,248 |
| 2024-07-26 | 5.250 | 5.300 | 5.000 | 5.250 | 5.250 | 58,501 |
| 2024-07-25 | 5.250 | 5.319 | 5.075 | 5.250 | 5.250 | 59,622 |
| 2024-07-24 | 4.850 | 6.400 | 4.850 | 5.250 | 5.250 | 1,702,667 |
| 2024-07-23 | 4.250 | 4.445 | 3.626 | 4.000 | 4.000 | 325,484 |
| 2024-07-22 | 4.290 | 4.290 | 3.660 | 4.250 | 4.250 | 205,906 |
| 2024-07-19 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 50,298 |
| 2024-07-18 | 4.500 | 4.500 | 4.060 | 4.500 | 4.500 | 23,483 |
| 2024-07-17 | 4.500 | 4.500 | 4.060 | 4.500 | 4.500 | 10,000 |
| 2024-07-16 | 4.500 | 4.700 | 4.060 | 4.500 | 4.500 | 944 |
| 2024-07-15 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 124,265 |
| 2024-07-12 | 4.500 | 4.500 | 4.335 | 4.500 | 4.500 | 22,000 |
| 2024-07-11 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 5,004 |
| 2024-07-10 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 20,884 |
| 2024-07-09 | 4.500 | 4.500 | 4.111 | 4.500 | 4.500 | 36,534 |
| 2024-07-08 | 4.500 | 4.500 | 4.111 | 4.500 | 4.500 | 843 |
| 2024-07-05 | 4.500 | 4.500 | 4.111 | 4.500 | 4.500 | 10,847 |
| 2024-07-04 | 4.500 | 4.500 | 4.111 | 4.500 | 4.500 | 8,572 |
| 2024-07-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-07-02 | 4.500 | 4.950 | 4.050 | 4.500 | 4.500 | 9,820 |
| 2024-07-01 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 145,489 |
| 2024-06-28 | 4.500 | 4.500 | 4.075 | 4.500 | 4.500 | 12,005 |
| 2024-06-27 | 4.500 | 4.950 | 4.500 | 4.500 | 4.500 | 43,807 |
| 2024-06-26 | 4.500 | 4.520 | 4.220 | 4.500 | 4.500 | 60,926 |
| 2024-06-25 | 4.500 | 4.500 | 4.400 | 4.500 | 4.500 | 19,371 |
| 2024-06-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-06-21 | 4.712 | 4.712 | 4.550 | 4.700 | 4.700 | 15,133 |
| 2024-06-20 | 5.000 | 5.000 | 4.550 | 5.000 | 5.000 | 67,757 |
| 2024-06-19 | 5.000 | 5.079 | 4.670 | 5.000 | 5.000 | 42,752 |
| 2024-06-18 | 5.000 | 5.140 | 4.670 | 5.000 | 5.000 | 64,423 |
| 2024-06-17 | 5.000 | 5.190 | 4.660 | 5.000 | 5.000 | 50,929 |
| 2024-06-14 | 4.750 | 5.000 | 4.566 | 5.000 | 5.000 | 104,370 |
| 2024-06-13 | 4.950 | 5.300 | 4.514 | 4.750 | 4.750 | 195,240 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-10 | 0.4275 GBP |
| 2019-09-19 | 0.0050 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.