Truetide plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	11.250	11.250	11.250	11.250	11.250	0
2023-09-22	11.250	11.250	11.250	11.250	11.250	0
2023-09-21	11.250	11.250	11.000	11.250	11.250	158,909
2023-09-20	11.125	11.250	11.001	11.250	11.250	53,829
2023-09-19	11.500	11.500	11.000	11.500	11.500	145,680
2023-09-18	11.625	11.640	11.275	11.625	11.625	34,570
2023-09-15	11.740	11.740	11.325	11.625	11.625	24,896
2023-09-14	11.750	12.000	11.449	11.750	11.750	52,593
2023-09-13	12.048	12.048	11.550	11.750	11.750	59,810
2023-09-12	12.125	12.125	12.000	12.125	12.125	5,883
2023-09-11	12.125	12.125	12.000	12.125	12.125	87,487
2023-09-08	12.250	12.500	12.000	12.500	12.500	229,393
2023-09-07	12.250	12.250	12.000	12.250	12.250	24,901
2023-09-06	12.250	12.250	12.025	12.250	12.250	8,166
2023-09-05	12.250	12.250	12.000	12.250	12.250	31,378
2023-09-04	12.250	12.250	12.075	12.250	12.250	68,716
2023-09-01	12.250	12.250	12.075	12.250	12.250	8,000
2023-08-31	12.250	12.250	12.075	12.250	12.250	14,095
2023-08-30	12.250	12.250	12.075	12.250	12.250	2,301
2023-08-29	12.250	12.500	12.075	12.250	12.250	29,678
2023-08-25	12.250	12.274	12.101	12.250	12.250	107,712
2023-08-24	12.250	12.299	12.000	12.250	12.250	58,494
2023-08-23	12.250	12.250	12.000	12.250	12.250	11,743
2023-08-22	12.250	12.250	12.000	12.250	12.250	3,000
2023-08-21	12.250	12.350	12.000	12.250	12.250	129,489
2023-08-18	12.500	12.500	12.000	12.250	12.250	45,214
2023-08-17	12.750	12.800	12.750	12.750	12.750	8,000
2023-08-16	12.750	12.750	12.500	12.750	12.750	9,000
2023-08-15	13.250	13.740	12.500	12.750	12.750	35,851
2023-08-14	13.250	13.250	12.500	13.250	13.250	26,386
2023-08-11	13.250	13.250	13.000	13.250	13.250	4,000
2023-08-10	13.500	13.500	13.500	13.500	13.500	7,350
2023-08-09	13.750	14.000	13.550	13.750	13.750	10,733
2023-08-08	14.000	14.000	13.375	13.750	13.750	104,769
2023-08-07	14.500	14.850	14.000	14.500	14.500	42,087
2023-08-04	14.500	14.500	14.000	14.500	14.500	31,242
2023-08-03	14.500	14.500	14.000	14.500	14.500	18,662
2023-08-02	14.500	14.825	14.000	14.500	14.500	60,055
2023-08-01	14.500	14.840	14.172	14.500	14.500	17,165
2023-07-31	15.000	15.200	14.160	14.500	14.500	101,853
2023-07-28	14.000	15.370	14.000	14.750	14.750	387,276
2023-07-27	13.250	13.250	12.565	13.250	13.250	3,634
2023-07-26	13.250	14.000	12.575	13.250	13.250	82,892
2023-07-25	13.250	13.250	12.701	13.250	13.250	19,915
2023-07-24	13.250	13.250	12.680	13.250	13.250	21,000
2023-07-21	13.250	13.349	12.905	13.250	13.250	55,553
2023-07-20	13.250	13.350	12.905	13.250	13.250	6,730
2023-07-19	13.250	13.350	12.755	13.250	13.250	41,205
2023-07-18	13.250	13.440	13.250	13.250	13.250	7,024
2023-07-17	13.250	13.495	12.680	13.250	13.250	21,660
2023-07-14	13.250	13.250	12.680	13.250	13.250	21,531
2023-07-13	13.250	13.250	13.250	13.250	13.250	0
2023-07-12	13.250	13.740	12.855	13.250	13.250	13,360
2023-07-11	13.250	13.250	12.855	13.250	13.250	49,501
2023-07-10	13.500	13.500	13.125	13.500	13.500	44,586
2023-07-07	13.000	13.500	12.800	13.500	13.500	34,395
2023-07-06	13.000	13.000	12.800	13.000	13.000	16,564
2023-07-05	13.250	14.000	13.000	13.000	13.000	19,276
2023-07-04	13.250	14.000	13.170	13.250	13.250	19,202
2023-07-03	13.250	13.625	13.050	13.250	13.250	38,372

← NewerPage 14 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.