Truetide plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	11.750	11.875	11.200	11.250	11.250	52,944
2022-07-14	13.000	13.000	11.665	11.750	11.750	305,548
2022-07-13	13.250	13.250	12.677	13.250	13.250	54,642
2022-07-12	13.000	14.000	12.600	13.250	13.250	140,775
2022-07-11	12.250	13.000	12.250	13.000	13.000	94,356
2022-07-08	12.250	12.250	11.688	12.250	12.250	92,236
2022-07-07	11.750	12.740	11.690	12.250	12.250	79,491
2022-07-06	11.500	12.000	11.300	11.750	11.750	110,075
2022-07-05	11.500	11.500	11.300	11.500	11.500	75,000
2022-07-04	11.250	12.000	11.250	12.000	12.000	55,965
2022-07-01	11.250	11.250	11.000	11.250	11.250	98,961
2022-06-30	12.150	12.150	11.200	11.250	11.250	107,510
2022-06-29	12.750	12.900	12.000	12.500	12.500	106,140
2022-06-28	12.350	14.000	12.350	12.750	12.750	310,586
2022-06-27	11.750	12.500	11.750	11.750	11.750	79,327
2022-06-24	11.750	12.500	11.220	11.750	11.750	130,766
2022-06-23	11.750	12.290	11.665	11.750	11.750	32,396
2022-06-22	11.750	11.750	11.350	11.750	11.750	76,397
2022-06-21	11.750	11.750	11.330	11.750	11.750	15,686
2022-06-20	11.500	12.300	10.500	11.750	11.750	214,500
2022-06-17	11.500	12.000	11.000	11.500	11.500	100,072
2022-06-16	11.250	12.000	10.400	11.500	11.500	246,216
2022-06-15	12.250	12.700	11.500	11.500	11.500	121,840
2022-06-14	12.500	12.500	11.799	12.250	12.250	37,749
2022-06-13	12.550	12.550	11.500	12.500	12.500	95,212
2022-06-10	12.750	12.800	12.750	12.750	12.750	85,937
2022-06-09	12.500	13.000	12.250	12.500	12.500	319,495
2022-06-08	13.150	13.150	11.600	12.500	12.500	400,315
2022-06-07	13.250	13.250	12.650	13.250	13.250	21,833
2022-06-06	12.250	13.500	12.150	13.250	13.250	189,881
2022-06-01	12.250	12.500	12.150	12.250	12.250	8,193
2022-05-31	12.250	12.500	12.150	12.250	12.250	155,694
2022-05-30	12.500	12.500	12.150	12.250	12.250	129,377
2022-05-27	12.500	12.500	12.500	12.500	12.500	16,776
2022-05-26	12.250	12.500	11.733	12.250	12.250	127,776
2022-05-25	12.500	12.900	12.000	12.250	12.250	170,847
2022-05-24	12.500	13.000	12.156	12.500	12.500	40,207
2022-05-23	13.125	13.125	12.055	12.500	12.500	535,853
2022-05-20	13.500	13.700	13.500	13.500	13.500	15,851
2022-05-19	13.250	13.800	13.000	13.500	13.500	83,713
2022-05-18	12.500	13.500	12.000	13.250	13.250	421,803
2022-05-17	12.250	12.899	11.755	12.500	12.500	219,271
2022-05-16	12.250	12.750	11.755	12.250	12.250	64,567
2022-05-13	12.250	12.350	11.755	12.250	12.250	83,726
2022-05-12	12.500	12.750	11.600	12.250	12.250	100,125
2022-05-11	13.200	13.200	12.650	13.000	13.000	143,858
2022-05-10	13.500	13.500	13.000	13.500	13.500	53,156
2022-05-09	13.750	13.750	13.000	13.250	13.250	170,974
2022-05-06	14.500	14.500	13.600	14.000	14.000	78,948
2022-05-05	14.500	14.700	14.000	14.500	14.500	27,551
2022-05-04	14.500	15.000	14.150	14.500	14.500	69,887
2022-05-03	14.500	15.000	14.000	14.500	14.500	18,435
2022-04-29	15.500	15.500	14.155	14.500	14.500	371,160
2022-04-28	15.355	16.400	15.355	15.750	15.750	246,674
2022-04-27	14.000	15.500	14.000	15.000	15.000	249,432
2022-04-26	13.500	14.000	13.500	14.000	14.000	145,760
2022-04-25	13.750	14.000	13.400	13.500	13.500	134,258
2022-04-22	13.750	14.125	13.000	13.750	13.750	150,531
2022-04-21	14.250	14.280	13.150	13.750	13.750	166,248
2022-04-20	14.750	14.800	13.900	14.250	14.250	128,639

← NewerPage 19 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.