Truetide plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	8.650	8.650	8.384	8.650	8.650	6,000
2022-10-10	8.650	9.000	8.380	8.650	8.650	74,892
2022-10-07	8.700	8.700	8.300	8.650	8.650	119,889
2022-10-06	9.080	9.080	8.500	8.750	8.750	311,257
2022-10-05	9.300	9.400	8.724	9.100	9.100	81,792
2022-10-04	9.250	9.300	9.100	9.300	9.300	22,549
2022-10-03	9.300	9.300	9.000	9.300	9.300	74,392
2022-09-30	9.300	9.300	9.100	9.300	9.300	35,888
2022-09-29	9.500	9.500	9.000	9.350	9.350	221,629
2022-09-28	9.750	9.750	9.500	9.750	9.750	16,982
2022-09-27	9.750	9.750	9.500	9.750	9.750	34,539
2022-09-26	9.750	9.750	9.500	9.750	9.750	49,319
2022-09-23	10.100	10.145	9.500	9.750	9.750	88,998
2022-09-22	10.000	10.175	9.796	10.100	10.100	107,822
2022-09-21	9.850	10.230	9.810	10.100	10.100	125,458
2022-09-20	10.000	10.400	9.700	9.850	9.850	300,898
2022-09-16	10.250	10.250	9.600	10.000	10.000	45,802
2022-09-15	10.250	10.400	10.000	10.250	10.250	109,039
2022-09-14	10.250	10.450	10.000	10.250	10.250	55,178
2022-09-13	10.250	10.450	10.250	10.250	10.250	20,292
2022-09-12	10.500	10.800	10.050	10.250	10.250	108,482
2022-09-09	10.250	11.000	10.125	10.500	10.500	156,078
2022-09-08	10.500	10.500	10.110	10.500	10.500	3,040
2022-09-07	10.500	10.500	10.110	10.500	10.500	24,711
2022-09-06	10.750	10.750	10.000	10.750	10.750	143,968
2022-09-05	10.750	10.750	10.500	10.750	10.750	21,362
2022-09-02	10.750	10.850	10.500	10.750	10.750	29,214
2022-09-01	10.750	10.880	10.500	10.750	10.750	78,190
2022-08-31	10.750	10.900	10.510	10.750	10.750	10,624
2022-08-30	10.750	10.750	10.500	10.750	10.750	47
2022-08-26	10.750	10.750	10.510	10.750	10.750	1,352
2022-08-25	10.750	10.900	10.510	10.750	10.750	21,740
2022-08-24	10.750	10.750	10.510	10.750	10.750	28,462
2022-08-23	10.950	10.950	10.665	10.750	10.750	25,482
2022-08-22	11.000	11.240	10.695	11.000	11.000	21,271
2022-08-19	11.000	11.290	10.695	11.000	11.000	23,270
2022-08-18	11.000	11.290	11.000	11.000	11.000	4,074
2022-08-17	11.000	11.000	10.500	11.000	11.000	21,673
2022-08-16	11.000	11.350	10.695	11.000	11.000	19,888
2022-08-15	11.000	11.500	10.680	11.000	11.000	27,392
2022-08-12	11.250	11.500	10.665	11.000	11.000	106,830
2022-08-11	11.140	11.250	11.140	11.250	11.250	67,432
2022-08-10	10.500	11.000	10.000	11.000	11.000	124,560
2022-08-09	10.500	10.900	10.000	10.500	10.500	51,735
2022-08-08	10.500	10.950	10.255	10.500	10.500	118,903
2022-08-05	11.000	11.180	10.500	10.500	10.500	107,467
2022-08-04	11.000	11.200	10.513	11.000	11.000	97,543
2022-08-03	11.000	11.200	10.600	11.000	11.000	18,717
2022-08-02	11.000	11.400	10.770	11.000	11.000	30,680
2022-08-01	10.750	11.200	10.710	11.000	11.000	81,888
2022-07-29	11.000	11.200	10.699	11.000	11.000	29,671
2022-07-28	10.666	11.400	10.666	11.000	11.000	56,254
2022-07-27	11.200	11.200	10.155	10.500	10.500	104,464
2022-07-26	11.500	11.740	11.000	11.250	11.250	169,349
2022-07-25	11.500	11.750	11.200	11.500	11.500	52,343
2022-07-22	11.750	11.900	11.280	11.500	11.500	92,443
2022-07-21	12.750	12.950	11.260	11.750	11.750	115,599
2022-07-20	11.500	11.750	11.260	11.500	11.500	45,567
2022-07-19	11.500	11.500	11.000	11.500	11.500	34,830
2022-07-18	11.260	11.750	11.260	11.750	11.750	44,605

← NewerPage 18 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.