Truetide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 7.350 | 7.414 | 7.080 | 7.350 | 7.350 | 16,914 |
| 2024-03-13 | 7.350 | 7.450 | 7.075 | 7.350 | 7.350 | 79,878 |
| 2024-03-12 | 7.350 | 7.350 | 6.766 | 7.350 | 7.350 | 326,651 |
| 2024-03-11 | 7.750 | 7.920 | 7.151 | 7.500 | 7.500 | 91,738 |
| 2024-03-08 | 7.750 | 7.750 | 7.210 | 7.750 | 7.750 | 82,761 |
| 2024-03-07 | 8.000 | 8.000 | 7.550 | 8.000 | 8.000 | 5,798 |
| 2024-03-06 | 8.000 | 8.500 | 7.355 | 8.000 | 8.000 | 139,860 |
| 2024-03-05 | 8.000 | 8.000 | 7.050 | 8.000 | 8.000 | 298,443 |
| 2024-03-04 | 8.250 | 8.444 | 7.550 | 8.250 | 8.250 | 218,641 |
| 2024-03-01 | 8.000 | 8.244 | 7.860 | 8.000 | 8.000 | 121,155 |
| 2024-02-29 | 8.000 | 8.489 | 7.575 | 8.000 | 8.000 | 258,314 |
| 2024-02-28 | 7.755 | 8.340 | 7.755 | 8.000 | 8.000 | 101,680 |
| 2024-02-27 | 7.750 | 8.340 | 7.275 | 7.750 | 7.750 | 11,110 |
| 2024-02-26 | 8.175 | 8.175 | 7.500 | 7.750 | 7.750 | 326,675 |
| 2024-02-23 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 19,069 |
| 2024-02-22 | 8.500 | 8.500 | 8.055 | 8.500 | 8.500 | 3,345 |
| 2024-02-21 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-02-20 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 40,860 |
| 2024-02-19 | 8.500 | 8.700 | 8.084 | 8.500 | 8.500 | 70,893 |
| 2024-02-16 | 8.500 | 8.850 | 8.175 | 8.500 | 8.500 | 28,702 |
| 2024-02-15 | 8.250 | 9.000 | 8.155 | 8.500 | 8.500 | 141,492 |
| 2024-02-14 | 8.250 | 8.390 | 8.020 | 8.250 | 8.250 | 70,744 |
| 2024-02-13 | 8.250 | 8.400 | 8.250 | 8.250 | 8.250 | 18,839 |
| 2024-02-12 | 8.250 | 8.250 | 8.021 | 8.250 | 8.250 | 13,707 |
| 2024-02-09 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 212,544 |
| 2024-02-08 | 8.000 | 8.500 | 8.000 | 8.500 | 8.500 | 197,100 |
| 2024-02-07 | 8.475 | 8.475 | 7.656 | 8.000 | 8.000 | 112,095 |
| 2024-02-06 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 22,070 |
| 2024-02-05 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 35,234 |
| 2024-02-02 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 40,642 |
| 2024-02-01 | 8.500 | 8.700 | 8.000 | 8.500 | 8.500 | 2,322 |
| 2024-01-31 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-01-30 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 3,269 |
| 2024-01-29 | 8.500 | 8.700 | 8.000 | 8.500 | 8.500 | 39,810 |
| 2024-01-26 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 9,003 |
| 2024-01-25 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 71,904 |
| 2024-01-24 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 44,628 |
| 2024-01-23 | 8.500 | 8.500 | 8.055 | 8.500 | 8.500 | 10,000 |
| 2024-01-22 | 8.500 | 8.700 | 8.000 | 8.500 | 8.500 | 47,969 |
| 2024-01-19 | 8.500 | 8.700 | 8.055 | 8.500 | 8.500 | 14,463 |
| 2024-01-18 | 8.500 | 8.624 | 8.055 | 8.500 | 8.500 | 12,860 |
| 2024-01-17 | 8.500 | 8.700 | 8.155 | 8.500 | 8.500 | 12,779 |
| 2024-01-16 | 8.500 | 8.970 | 8.050 | 8.500 | 8.500 | 16,583 |
| 2024-01-15 | 9.000 | 9.100 | 8.500 | 8.500 | 8.500 | 27,336 |
| 2024-01-12 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 10,000 |
| 2024-01-11 | 9.000 | 9.000 | 8.620 | 9.000 | 9.000 | 29,159 |
| 2024-01-10 | 9.000 | 9.000 | 8.685 | 9.000 | 9.000 | 6,000 |
| 2024-01-09 | 9.000 | 9.075 | 9.000 | 9.000 | 9.000 | 5,735 |
| 2024-01-08 | 9.000 | 9.300 | 9.000 | 9.000 | 9.000 | 45,307 |
| 2024-01-05 | 9.000 | 9.000 | 8.675 | 9.000 | 9.000 | 3,466 |
| 2024-01-04 | 9.000 | 9.300 | 8.675 | 9.000 | 9.000 | 34,798 |
| 2024-01-03 | 9.000 | 9.000 | 8.675 | 9.000 | 9.000 | 1,000 |
| 2024-01-02 | 8.750 | 9.440 | 8.000 | 9.000 | 9.000 | 163,176 |
| 2023-12-29 | 9.000 | 9.300 | 8.075 | 8.750 | 8.750 | 38,126 |
| 2023-12-28 | 9.000 | 9.300 | 8.500 | 9.000 | 9.000 | 24,160 |
| 2023-12-27 | 9.000 | 9.420 | 9.000 | 9.000 | 9.000 | 10,900 |
| 2023-12-22 | 8.750 | 9.420 | 8.675 | 9.000 | 9.000 | 130,986 |
| 2023-12-21 | 8.500 | 8.888 | 8.000 | 8.500 | 8.500 | 61,806 |
| 2023-12-20 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 11,421 |
| 2023-12-19 | 8.500 | 8.500 | 8.055 | 8.500 | 8.500 | 25,000 |
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.