Truetide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.050 | 3.050 | 2.938 | 3.050 | 3.050 | 7,269 |
| 2026-07-29 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 50,208 |
| 2026-07-28 | 3.050 | 3.125 | 2.900 | 3.050 | 3.050 | 146,293 |
| 2026-07-27 | 3.050 | 3.050 | 2.925 | 3.050 | 3.050 | 20,000 |
| 2026-07-24 | 3.050 | 3.050 | 2.925 | 3.050 | 3.050 | 1,573 |
| 2026-07-23 | 3.050 | 3.130 | 2.900 | 3.050 | 3.050 | 50,001 |
| 2026-07-22 | 3.050 | 3.148 | 2.900 | 3.050 | 3.050 | 120,286 |
| 2026-07-21 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2026-07-20 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 110,202 |
| 2026-07-17 | 3.150 | 3.170 | 3.000 | 3.100 | 3.100 | 365,371 |
| 2026-07-16 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 20,345 |
| 2026-07-15 | 3.150 | 3.240 | 3.000 | 3.150 | 3.150 | 7,499 |
| 2026-07-14 | 3.150 | 3.300 | 3.150 | 3.150 | 3.150 | 75,454 |
| 2026-07-13 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 766 |
| 2026-07-10 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 40,616 |
| 2026-07-09 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2026-07-08 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 21,333 |
| 2026-07-07 | 3.150 | 3.150 | 3.020 | 3.150 | 3.150 | 522 |
| 2026-07-06 | 3.150 | 3.150 | 3.136 | 3.150 | 3.150 | 2,536 |
| 2026-07-03 | 3.150 | 3.300 | 3.150 | 3.150 | 3.150 | 30 |
| 2026-07-02 | 3.250 | 3.270 | 3.000 | 3.150 | 3.150 | 399,750 |
| 2026-07-01 | 3.500 | 3.500 | 3.200 | 3.250 | 3.250 | 500,525 |
| 2026-06-30 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 11,826 |
| 2026-06-29 | 3.650 | 3.735 | 3.500 | 3.650 | 3.650 | 242,084 |
| 2026-06-26 | 3.650 | 3.800 | 3.650 | 3.650 | 3.650 | 20,522 |
| 2026-06-25 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 136,148 |
| 2026-06-24 | 3.600 | 3.680 | 3.500 | 3.600 | 3.600 | 14,120 |
| 2026-06-23 | 3.631 | 3.631 | 3.500 | 3.600 | 3.600 | 475,665 |
| 2026-06-22 | 3.750 | 3.990 | 3.500 | 3.750 | 3.750 | 8,213 |
| 2026-06-19 | 3.750 | 3.750 | 3.550 | 3.750 | 3.750 | 158 |
| 2026-06-18 | 3.750 | 3.990 | 3.500 | 3.750 | 3.750 | 88,815 |
| 2026-06-17 | 3.676 | 4.000 | 3.676 | 3.750 | 3.750 | 649,090 |
| 2026-06-16 | 3.300 | 3.700 | 3.100 | 3.600 | 3.600 | 485,405 |
| 2026-06-15 | 3.100 | 3.400 | 3.000 | 3.300 | 3.300 | 807,544 |
| 2026-06-12 | 3.100 | 3.133 | 3.000 | 3.100 | 3.100 | 105,808 |
| 2026-06-11 | 3.100 | 3.133 | 3.100 | 3.100 | 3.100 | 15,831 |
| 2026-06-10 | 3.275 | 3.275 | 3.000 | 3.100 | 3.100 | 785,914 |
| 2026-06-09 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 215,818 |
| 2026-06-08 | 3.350 | 3.500 | 3.233 | 3.350 | 3.350 | 897,878 |
| 2026-06-05 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 5,136 |
| 2026-06-04 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 5,610 |
| 2026-06-03 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 5,610 |
| 2026-06-02 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 63,484 |
| 2026-06-01 | 3.400 | 3.600 | 3.200 | 3.350 | 3.350 | 927,523 |
| 2026-05-29 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 205,000 |
| 2026-05-28 | 3.250 | 3.450 | 3.100 | 3.350 | 3.350 | 117,832 |
| 2026-05-27 | 3.200 | 3.400 | 3.000 | 3.250 | 3.250 | 104,184 |
| 2026-05-26 | 3.200 | 3.380 | 3.200 | 3.200 | 3.200 | 166,102 |
| 2026-05-22 | 2.900 | 3.370 | 2.895 | 3.200 | 3.200 | 677,288 |
| 2026-05-21 | 3.000 | 3.000 | 2.700 | 2.900 | 2.900 | 1,034,368 |
| 2026-05-20 | 2.600 | 2.600 | 2.500 | 2.600 | 2.600 | 1,475 |
| 2026-05-19 | 2.710 | 2.710 | 2.500 | 2.600 | 2.600 | 348,523 |
| 2026-05-18 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 34,749 |
| 2026-05-15 | 2.750 | 2.780 | 2.700 | 2.750 | 2.750 | 26,697 |
| 2026-05-14 | 2.900 | 2.900 | 2.700 | 2.750 | 2.750 | 185,379 |
| 2026-05-13 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 37,373 |
| 2026-05-12 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 478,781 |
| 2026-05-11 | 2.500 | 3.177 | 2.300 | 2.900 | 2.900 | 2,673,765 |
| 2026-05-08 | 2.150 | 2.652 | 2.000 | 2.500 | 2.500 | 1,386,337 |
| 2026-05-07 | 1.750 | 2.300 | 1.700 | 2.150 | 2.150 | 2,170,879 |
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.