Truetide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 9.500 | 9.695 | 9.001 | 9.500 | 9.500 | 77,996 |
| 2023-01-05 | 9.500 | 9.720 | 9.000 | 9.500 | 9.500 | 20,810 |
| 2023-01-04 | 9.500 | 9.500 | 9.250 | 9.500 | 9.500 | 32,455 |
| 2023-01-03 | 9.625 | 9.870 | 9.250 | 9.625 | 9.625 | 41,842 |
| 2022-12-30 | 9.625 | 9.880 | 9.260 | 9.625 | 9.625 | 77,424 |
| 2022-12-29 | 9.625 | 9.890 | 9.625 | 9.625 | 9.625 | 6,078 |
| 2022-12-28 | 9.625 | 9.900 | 9.250 | 9.625 | 9.625 | 42,446 |
| 2022-12-23 | 9.750 | 9.890 | 9.525 | 9.625 | 9.625 | 31,402 |
| 2022-12-22 | 9.500 | 9.895 | 9.250 | 9.750 | 9.750 | 78,166 |
| 2022-12-21 | 9.625 | 9.700 | 9.250 | 9.500 | 9.500 | 90,846 |
| 2022-12-20 | 9.250 | 9.625 | 9.033 | 9.625 | 9.625 | 120,092 |
| 2022-12-19 | 9.125 | 9.400 | 9.010 | 9.250 | 9.250 | 191,913 |
| 2022-12-16 | 9.125 | 9.125 | 9.000 | 9.125 | 9.125 | 126,827 |
| 2022-12-15 | 9.125 | 9.395 | 8.825 | 9.250 | 9.250 | 199,627 |
| 2022-12-14 | 8.825 | 9.125 | 8.825 | 9.125 | 9.125 | 315,000 |
| 2022-12-13 | 8.750 | 8.950 | 8.550 | 8.750 | 8.750 | 1,963 |
| 2022-12-12 | 8.625 | 8.950 | 8.260 | 8.750 | 8.750 | 23,145 |
| 2022-12-09 | 8.625 | 8.650 | 8.625 | 8.625 | 8.625 | 104,069 |
| 2022-12-08 | 8.625 | 8.625 | 8.625 | 8.625 | 8.625 | 0 |
| 2022-12-07 | 8.625 | 8.680 | 8.625 | 8.625 | 8.625 | 1,130 |
| 2022-12-06 | 8.625 | 8.680 | 8.625 | 8.625 | 8.625 | 4,500 |
| 2022-12-05 | 8.625 | 8.690 | 8.625 | 8.625 | 8.625 | 37,778 |
| 2022-12-02 | 8.625 | 8.625 | 8.625 | 8.625 | 8.625 | 0 |
| 2022-12-01 | 8.750 | 8.800 | 8.250 | 8.625 | 8.625 | 38,841 |
| 2022-11-30 | 8.750 | 8.750 | 8.510 | 8.750 | 8.750 | 413 |
| 2022-11-29 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 10,000 |
| 2022-11-28 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-11-25 | 8.750 | 8.870 | 8.500 | 8.750 | 8.750 | 22,340 |
| 2022-11-24 | 8.850 | 8.850 | 8.500 | 8.750 | 8.750 | 150,462 |
| 2022-11-23 | 9.000 | 9.200 | 8.880 | 9.000 | 9.000 | 7,173 |
| 2022-11-22 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 3,573 |
| 2022-11-21 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 181 |
| 2022-11-18 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 105,346 |
| 2022-11-17 | 9.225 | 9.225 | 8.500 | 9.000 | 9.000 | 149,998 |
| 2022-11-16 | 9.250 | 9.400 | 9.000 | 9.250 | 9.250 | 4,743 |
| 2022-11-15 | 9.500 | 9.850 | 9.000 | 9.250 | 9.250 | 366,542 |
| 2022-11-14 | 8.500 | 9.800 | 8.500 | 9.500 | 9.500 | 689,527 |
| 2022-11-11 | 8.250 | 8.490 | 8.000 | 8.250 | 8.250 | 175,799 |
| 2022-11-10 | 8.250 | 8.290 | 8.000 | 8.250 | 8.250 | 74,606 |
| 2022-11-09 | 8.250 | 8.310 | 8.000 | 8.250 | 8.250 | 167,684 |
| 2022-11-08 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2022-11-07 | 8.250 | 8.450 | 8.060 | 8.250 | 8.250 | 107,698 |
| 2022-11-04 | 8.250 | 8.380 | 7.988 | 8.250 | 8.250 | 211,185 |
| 2022-11-03 | 8.250 | 8.450 | 8.060 | 8.250 | 8.250 | 38,756 |
| 2022-11-02 | 8.250 | 8.250 | 8.060 | 8.250 | 8.250 | 22,196 |
| 2022-11-01 | 8.150 | 8.450 | 8.000 | 8.250 | 8.250 | 393,225 |
| 2022-10-31 | 7.900 | 8.150 | 7.800 | 8.150 | 8.150 | 280,655 |
| 2022-10-28 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 146,635 |
| 2022-10-27 | 7.900 | 8.000 | 7.765 | 7.900 | 7.900 | 160,074 |
| 2022-10-26 | 8.150 | 8.150 | 7.700 | 7.900 | 7.900 | 121,245 |
| 2022-10-25 | 8.200 | 8.200 | 8.000 | 8.200 | 8.200 | 80,354 |
| 2022-10-24 | 8.090 | 8.090 | 8.000 | 8.000 | 8.000 | 48,741 |
| 2022-10-21 | 8.200 | 8.200 | 7.600 | 8.200 | 8.200 | 135,091 |
| 2022-10-20 | 8.200 | 8.200 | 8.000 | 8.200 | 8.200 | 146,244 |
| 2022-10-19 | 8.200 | 8.200 | 8.000 | 8.200 | 8.200 | 39,935 |
| 2022-10-18 | 8.200 | 8.200 | 8.000 | 8.200 | 8.200 | 52,297 |
| 2022-10-17 | 8.250 | 8.320 | 8.000 | 8.200 | 8.200 | 214,565 |
| 2022-10-14 | 8.300 | 8.400 | 8.100 | 8.250 | 8.250 | 109,886 |
| 2022-10-13 | 8.320 | 8.320 | 8.250 | 8.300 | 8.300 | 117,500 |
| 2022-10-12 | 8.350 | 8.350 | 8.300 | 8.350 | 8.350 | 25,009 |
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.