Truetide plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	8.500	8.900	8.055	8.500	8.500	49,877
2023-12-15	8.250	8.900	8.000	8.500	8.500	126,688
2023-12-14	8.250	8.440	8.025	8.250	8.250	161,194
2023-12-13	8.250	8.340	8.000	8.250	8.250	11,316
2023-12-12	8.250	8.375	8.000	8.250	8.250	3,243
2023-12-11	8.250	8.500	8.000	8.250	8.250	42,398
2023-12-08	8.500	8.640	8.000	8.250	8.250	133,448
2023-12-07	8.500	8.740	8.500	8.500	8.500	487
2023-12-06	8.500	8.500	8.000	8.500	8.500	13,868
2023-12-05	8.500	8.800	8.050	8.500	8.500	48,230
2023-12-04	8.500	8.800	8.155	8.500	8.500	3,882
2023-12-01	8.500	8.500	8.500	8.500	8.500	31,769
2023-11-30	8.750	8.970	8.525	8.750	8.750	34,437
2023-11-29	9.250	9.899	8.525	8.750	8.750	71,623
2023-11-28	8.750	8.750	8.570	8.750	8.750	2,477
2023-11-27	9.000	9.000	8.570	8.750	8.750	48,077
2023-11-24	9.000	9.000	8.780	9.000	9.000	55,672
2023-11-23	9.000	9.210	9.000	9.000	9.000	10
2023-11-22	9.000	9.240	9.000	9.000	9.000	271
2023-11-21	9.000	9.420	8.770	9.000	9.000	85,129
2023-11-20	9.000	9.000	8.780	9.000	9.000	11,798
2023-11-17	9.000	9.340	8.780	9.000	9.000	26,160
2023-11-16	9.000	9.400	8.750	9.000	9.000	121,551
2023-11-15	8.750	9.400	8.080	9.000	9.000	200,853
2023-11-14	8.750	9.111	8.075	8.750	8.750	18,234
2023-11-13	8.750	8.750	8.075	8.750	8.750	65,139
2023-11-10	8.750	9.245	8.178	8.750	8.750	36,644
2023-11-09	8.750	9.245	8.178	8.750	8.750	20,334
2023-11-08	8.750	8.750	8.150	8.750	8.750	40,000
2023-11-07	8.750	9.149	8.000	8.750	8.750	10,153
2023-11-06	8.750	9.245	8.150	8.750	8.750	1,276
2023-11-03	8.750	8.750	8.000	8.750	8.750	35,111
2023-11-02	8.750	9.240	8.375	8.750	8.750	12,862
2023-11-01	8.750	9.294	8.675	8.750	8.750	34,088
2023-10-31	8.750	9.300	8.675	8.750	8.750	15,201
2023-10-30	8.750	9.340	8.655	8.750	8.750	44,223
2023-10-27	8.750	9.249	8.501	8.750	8.750	22,687
2023-10-26	8.750	9.400	8.420	8.750	8.750	64,193
2023-10-25	8.525	9.400	8.525	8.750	8.750	20,022
2023-10-24	9.495	9.495	8.160	8.500	8.500	169,724
2023-10-23	10.000	10.300	9.100	9.550	9.550	82,163
2023-10-20	10.400	10.400	9.500	10.000	10.000	106,572
2023-10-19	10.500	10.500	10.000	10.500	10.500	25,500
2023-10-18	10.500	10.500	10.110	10.500	10.500	39,339
2023-10-17	10.750	11.500	10.000	10.500	10.500	51,773
2023-10-16	11.500	11.840	10.330	10.750	10.750	74,712
2023-10-13	11.000	12.000	10.500	11.500	11.500	232,875
2023-10-12	11.000	11.200	10.150	11.000	11.000	57,338
2023-10-11	9.450	11.950	9.450	11.000	11.000	651,896
2023-10-10	9.250	9.450	9.250	9.250	9.250	28,117
2023-10-09	9.250	9.500	9.250	9.250	9.250	13,685
2023-10-06	10.158	10.158	9.250	9.250	9.250	89,439
2023-10-05	10.250	10.284	10.000	10.250	10.250	142,822
2023-10-04	10.500	10.500	10.100	10.250	10.250	176,613
2023-10-03	10.750	11.000	10.500	10.750	10.750	49,062
2023-10-02	10.895	10.895	10.500	10.750	10.750	53,813
2023-09-29	11.000	11.395	10.770	11.000	11.000	33,392
2023-09-28	11.250	11.250	11.000	11.250	11.250	2,273
2023-09-27	11.250	11.250	11.250	11.250	11.250	0
2023-09-26	11.250	11.250	11.000	11.250	11.250	2,100

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.