Truetide plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	13.250	13.800	12.780	13.250	13.250	2,651
2023-06-29	13.250	13.500	12.865	13.250	13.250	23,663
2023-06-28	13.500	13.800	12.780	13.250	13.250	128,880
2023-06-27	14.250	14.720	13.000	13.500	13.500	88,578
2023-06-26	14.250	14.850	13.550	14.250	14.250	142,587
2023-06-23	14.250	14.900	14.180	14.250	14.250	25,708
2023-06-22	14.750	15.150	14.000	14.250	14.250	81,242
2023-06-21	14.750	15.200	14.155	14.750	14.750	110,847
2023-06-20	14.500	14.750	14.185	14.750	14.750	31,181
2023-06-19	14.500	14.650	14.000	14.500	14.500	3,341
2023-06-16	14.500	14.700	14.120	14.500	14.500	7,554
2023-06-15	14.500	14.700	14.120	14.500	14.500	8,333
2023-06-14	15.000	15.025	14.120	14.500	14.500	75,617
2023-06-13	15.000	15.300	14.500	15.000	15.000	94,283
2023-06-12	14.750	15.440	14.550	15.000	15.000	207,540
2023-06-09	14.000	16.000	13.820	14.750	14.750	485,590
2023-06-08	14.000	14.400	13.800	14.000	14.000	14,910
2023-06-07	14.250	14.440	13.600	14.000	14.000	98,890
2023-06-06	14.250	14.700	14.126	14.250	14.250	39,698
2023-06-05	15.125	15.250	13.940	14.250	14.250	117,983
2023-06-02	13.875	15.890	13.875	15.125	15.125	456,038
2023-06-01	12.550	15.000	12.550	13.750	13.750	605,171
2023-05-31	12.000	12.900	11.855	12.250	12.250	103,654
2023-05-30	11.500	11.760	11.276	11.500	11.500	135,462
2023-05-26	11.500	11.760	11.500	11.500	11.500	42,295
2023-05-25	11.750	11.900	11.500	11.500	11.500	42,459
2023-05-24	11.750	11.750	11.530	11.750	11.750	13,896
2023-05-23	11.750	11.784	11.500	11.750	11.750	83,001
2023-05-22	11.750	11.840	11.500	11.750	11.750	115,286
2023-05-19	11.750	11.900	11.500	11.750	11.750	42,319
2023-05-18	11.750	11.840	11.550	11.750	11.750	98,421
2023-05-17	12.585	12.585	11.500	11.750	11.750	297,985
2023-05-16	13.000	13.400	12.700	13.000	13.000	70,928
2023-05-15	13.000	13.500	12.700	13.000	13.000	111,607
2023-05-12	13.250	13.500	13.175	13.250	13.250	99,427
2023-05-11	13.500	13.665	13.130	13.250	13.250	115,093
2023-05-10	13.500	14.000	13.260	13.500	13.500	62,261
2023-05-09	13.750	14.000	13.000	13.500	13.500	321,481
2023-05-05	12.500	14.900	12.275	14.000	14.000	1,646,711
2023-05-04	8.500	17.190	8.266	13.500	13.500	5,993,164
2023-05-03	7.500	8.990	7.000	8.500	8.500	1,321,444
2023-05-02	7.000	7.490	7.000	7.000	7.000	33,913
2023-04-28	7.000	7.000	6.600	7.000	7.000	7,802
2023-04-27	7.000	7.000	6.600	7.000	7.000	11,000
2023-04-26	7.000	7.000	7.000	7.000	7.000	0
2023-04-25	7.000	7.000	7.000	7.000	7.000	0
2023-04-24	6.750	7.500	6.500	7.000	7.000	101,972
2023-04-21	6.750	6.779	6.500	6.750	6.750	82,591
2023-04-20	6.750	6.819	6.500	6.750	6.750	1,693,223
2023-04-19	6.750	6.750	6.500	6.750	6.750	262,530
2023-04-18	6.750	6.750	6.500	6.750	6.750	335,724
2023-04-17	6.750	6.750	6.501	6.750	6.750	135,920
2023-04-14	6.750	6.819	6.501	6.750	6.750	11,848
2023-04-13	6.750	6.750	6.500	6.750	6.750	215,864
2023-04-12	6.750	6.750	6.500	6.750	6.750	222,672
2023-04-11	6.750	6.750	6.500	6.750	6.750	534,886
2023-04-06	6.750	6.750	6.500	6.750	6.750	33,506
2023-04-05	6.750	6.789	6.550	6.750	6.750	65,000
2023-04-04	6.750	6.874	6.550	6.750	6.750	121,302
2023-04-03	6.750	6.874	6.550	6.750	6.750	6,417

← NewerPage 15 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.