Truetide plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	15.500	15.500	14.110	14.750	14.750	157,967
2022-04-14	15.500	15.660	15.000	15.500	15.500	89,143
2022-04-13	15.700	15.700	15.500	15.500	15.500	82,358
2022-04-12	15.900	15.950	15.500	15.750	15.750	65,034
2022-04-11	16.500	16.690	15.750	15.900	15.900	131,145
2022-04-08	16.500	16.800	16.000	16.500	16.500	258,078
2022-04-07	16.750	16.840	16.350	16.500	16.500	184,702
2022-04-06	15.500	16.950	15.500	16.750	16.750	533,082
2022-04-05	17.250	17.790	16.250	16.500	16.500	237,570
2022-04-04	17.000	17.890	16.510	17.250	17.250	159,825
2022-04-01	17.400	17.400	16.996	17.250	17.250	212,953
2022-03-31	18.500	19.000	17.100	17.750	17.750	167,369
2022-03-30	18.850	18.850	17.770	18.500	18.500	157,280
2022-03-29	20.500	21.750	17.650	19.000	19.000	483,989
2022-03-28	17.750	22.000	17.750	20.500	20.500	626,216
2022-03-25	16.500	18.000	16.361	17.500	17.500	463,362
2022-03-24	15.910	16.790	15.910	16.500	16.500	296,782
2022-03-23	15.750	16.800	15.250	15.750	15.750	203,351
2022-03-22	15.750	17.000	15.500	15.750	15.750	201,701
2022-03-21	14.500	16.440	14.165	15.750	15.750	344,668
2022-03-18	14.500	15.000	14.000	14.500	14.500	235,947
2022-03-17	14.500	15.000	14.050	14.500	14.500	141,526
2022-03-16	16.350	16.350	14.000	15.000	15.000	614,479
2022-03-15	16.750	18.000	16.500	17.000	17.000	245,181
2022-03-14	14.750	18.000	14.450	16.750	16.750	453,418
2022-03-11	13.000	15.450	12.800	14.750	14.750	460,645
2022-03-10	12.750	13.470	12.750	13.000	13.000	84,318
2022-03-09	12.500	12.905	12.160	12.750	12.750	277,054
2022-03-08	11.750	12.990	11.255	12.500	12.500	449,852
2022-03-07	11.750	12.400	11.000	11.750	11.750	896,099
2022-03-04	12.500	12.500	11.000	12.000	12.000	372,734
2022-03-03	12.500	12.850	12.000	12.500	12.500	47,569
2022-03-02	12.750	13.000	12.000	12.500	12.500	638,886
2022-03-01	14.000	14.400	12.675	12.750	12.750	230,960
2022-02-28	14.750	15.500	13.255	14.000	14.000	330,758
2022-02-25	14.750	15.900	11.100	14.750	14.750	1,468,079
2022-02-24	17.750	17.900	16.000	17.000	17.000	237,425
2022-02-23	17.000	18.500	16.825	18.000	18.000	365,164
2022-02-22	17.740	17.740	16.000	17.000	17.000	207,280
2022-02-21	20.000	20.000	18.000	18.500	18.500	232,660
2022-02-18	20.800	20.800	19.500	20.250	20.250	184,412
2022-02-17	21.500	21.750	20.500	21.000	21.000	115,391
2022-02-16	19.500	24.000	19.500	21.500	21.500	1,147,513
2022-02-15	17.700	20.000	17.700	19.500	19.500	883,905
2022-02-14	16.750	17.700	16.000	17.250	17.250	141,006
2022-02-11	17.500	17.745	16.400	17.250	17.250	414,451
2022-02-10	17.750	17.950	17.000	17.500	17.500	128,061
2022-02-09	18.400	18.400	17.000	17.750	17.750	235,322
2022-02-08	18.500	18.900	18.000	18.500	18.500	113,615
2022-02-07	18.500	18.740	18.000	18.500	18.500	78,248
2022-02-04	19.500	20.000	18.500	18.500	18.500	416,944
2022-02-03	17.750	22.000	17.600	19.500	19.500	964,488
2022-02-02	17.750	18.400	17.375	17.750	17.750	63,551
2022-02-01	18.400	18.400	17.100	17.750	17.750	571,791
2022-01-31	18.500	19.000	18.000	18.500	18.500	300,341
2022-01-28	19.500	20.000	18.150	18.500	18.500	2,091,792
2022-01-27	19.250	19.500	18.755	19.500	19.500	307,367
2022-01-26	20.355	20.355	18.610	19.250	19.250	852,372
2022-01-25	21.500	22.400	20.000	20.500	20.500	1,032,305
2022-01-24	23.450	23.450	20.360	21.500	21.500	143,158

← NewerPage 20 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.