Truetide plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	6.750	6.874	6.500	6.750	6.750	44,906
2023-03-30	6.750	6.900	6.500	6.750	6.750	84,422
2023-03-29	6.750	6.990	6.500	6.750	6.750	314,232
2023-03-28	7.250	7.500	6.600	6.750	6.750	226,117
2023-03-27	7.500	7.500	7.000	7.250	7.250	208,938
2023-03-24	7.750	7.825	7.500	7.750	7.750	21,100
2023-03-23	7.750	7.825	7.575	7.750	7.750	59,241
2023-03-22	8.184	8.184	7.250	7.750	7.750	137,241
2023-03-21	8.250	8.250	8.000	8.250	8.250	6,011
2023-03-20	8.250	8.250	7.551	8.250	8.250	9,160
2023-03-17	8.250	8.250	8.000	8.250	8.250	2,825
2023-03-16	8.250	8.250	8.000	8.250	8.250	47,777
2023-03-15	8.250	8.296	8.000	8.250	8.250	80,236
2023-03-14	8.250	8.250	8.000	8.250	8.250	20,000
2023-03-13	8.250	8.355	8.000	8.250	8.250	30,521
2023-03-10	8.250	8.420	8.000	8.250	8.250	77,000
2023-03-09	8.424	8.424	8.124	8.250	8.250	96,513
2023-03-08	8.500	8.500	8.290	8.500	8.500	60,288
2023-03-07	8.500	8.640	8.290	8.500	8.500	56,271
2023-03-06	8.500	8.660	8.294	8.500	8.500	11,905
2023-03-03	8.500	8.660	8.260	8.500	8.500	57,971
2023-03-02	8.500	8.500	8.260	8.500	8.500	700
2023-03-01	8.500	8.675	8.260	8.500	8.500	39,681
2023-02-28	8.500	8.683	8.260	8.500	8.500	141,323
2023-02-27	8.625	8.683	8.260	8.500	8.500	115,871
2023-02-24	8.375	8.695	8.014	8.625	8.625	192,040
2023-02-23	8.375	8.375	8.375	8.375	8.375	0
2023-02-22	8.375	8.724	8.255	8.375	8.375	6,972
2023-02-21	8.375	8.750	8.230	8.375	8.375	33,179
2023-02-20	8.500	8.890	8.220	8.375	8.375	21,448
2023-02-17	8.250	8.500	8.126	8.500	8.500	16,830
2023-02-16	8.250	8.500	8.110	8.250	8.250	87,935
2023-02-15	8.250	8.500	8.060	8.250	8.250	14,838
2023-02-14	8.125	8.250	8.055	8.250	8.250	43,185
2023-02-13	8.250	8.250	8.000	8.125	8.125	86,263
2023-02-10	8.250	8.490	8.000	8.250	8.250	236,254
2023-02-09	8.450	8.450	8.000	8.250	8.250	266,438
2023-02-08	8.500	8.500	8.000	8.500	8.500	93,867
2023-02-07	8.500	8.809	8.315	8.500	8.500	100,337
2023-02-06	8.500	9.000	8.310	8.500	8.500	126,387
2023-02-03	8.500	8.500	8.277	8.500	8.500	59,632
2023-02-02	8.750	8.990	8.010	8.500	8.500	68,217
2023-02-01	8.750	9.040	8.325	8.750	8.750	39,982
2023-01-31	8.750	9.090	8.277	8.750	8.750	80,344
2023-01-30	8.750	9.250	8.251	8.750	8.750	43,488
2023-01-27	9.000	9.120	8.550	8.750	8.750	250,458
2023-01-26	9.000	9.124	8.666	9.000	9.000	63,335
2023-01-25	9.000	9.240	8.714	9.000	9.000	121,527
2023-01-24	9.000	9.000	8.661	9.000	9.000	12,327
2023-01-23	8.750	9.350	8.151	9.000	9.000	178,421
2023-01-20	8.750	9.140	8.110	8.750	8.750	14,172
2023-01-19	8.500	8.840	8.100	8.750	8.750	34,819
2023-01-18	8.750	8.940	8.500	8.500	8.500	21,217
2023-01-17	9.000	9.000	8.510	8.750	8.750	47,308
2023-01-16	8.060	9.140	8.060	9.000	9.000	467,496
2023-01-13	8.000	8.000	7.755	8.000	8.000	28,000
2023-01-12	8.001	8.001	8.000	8.000	8.000	31,447
2023-01-11	8.000	8.470	7.875	8.250	8.250	128,382
2023-01-10	7.500	8.375	7.450	8.000	8.000	862,394
2023-01-09	9.500	10.000	9.001	9.500	9.500	53,114

← NewerPage 16 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.