Truetide plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	22.000	25.850	21.250	23.500	23.500	1,068,866
2022-01-20	23.000	23.340	21.000	22.000	22.000	156,867
2022-01-19	24.100	24.100	22.000	23.000	23.000	423,685
2022-01-18	21.000	26.000	20.125	24.500	24.500	1,738,301
2022-01-17	22.500	22.675	19.075	21.000	21.000	2,359,732
2022-01-14	24.750	24.860	22.375	22.500	22.500	1,351,157
2022-01-13	25.250	25.480	24.000	24.750	24.750	1,192,961
2022-01-12	27.000	27.090	25.050	25.250	25.250	564,092
2022-01-11	28.500	28.500	26.300	27.000	27.000	765,446
2022-01-10	30.000	31.000	28.000	28.500	28.500	298,077
2022-01-07	30.500	31.000	29.000	30.000	30.000	476,840
2022-01-06	31.500	31.750	30.000	30.500	30.500	706,224
2022-01-05	32.500	32.500	31.000	31.500	31.500	497,540
2022-01-04	34.500	35.000	32.110	32.500	32.500	306,825
2021-12-31	33.500	35.000	33.110	34.000	34.000	362,512
2021-12-30	33.000	34.000	30.610	33.500	33.500	491,375
2021-12-29	31.500	33.900	30.500	33.000	33.000	444,650
2021-12-24	32.000	32.650	31.030	32.000	32.000	258,225
2021-12-23	31.000	32.500	30.000	32.000	32.000	428,064
2021-12-22	31.250	32.400	30.550	31.000	31.000	296,455
2021-12-21	31.500	31.700	30.355	31.250	31.250	393,911
2021-12-20	32.250	32.750	30.160	31.500	31.500	712,767
2021-12-17	33.650	33.650	30.675	32.250	32.250	771,432
2021-12-16	35.400	35.400	33.050	34.000	34.000	264,319
2021-12-15	37.000	37.200	35.000	35.500	35.500	264,610
2021-12-14	38.000	38.400	36.310	37.000	37.000	214,978
2021-12-13	36.500	41.000	35.600	38.000	38.000	1,088,200
2021-12-10	31.500	37.900	31.400	36.500	36.500	1,057,877
2021-12-09	33.500	33.790	30.000	31.500	31.500	1,644,276
2021-12-08	35.500	36.750	32.000	33.500	33.500	1,106,197
2021-12-07	36.500	36.500	34.000	35.000	35.000	687,122
2021-12-06	38.000	39.000	35.575	36.750	36.750	506,206
2021-12-03	37.500	37.500	37.500	37.500	37.500	980,030
2021-12-02	40.300	40.300	38.100	39.000	39.000	1,219,186
2021-12-01	42.000	43.000	39.000	40.500	40.500	896,692
2021-11-30	40.500	43.000	38.250	42.000	42.000	1,826,998
2021-11-29	39.500	43.200	39.000	41.000	41.000	1,788,887
2021-11-26	37.500	44.700	35.300	39.500	39.500	3,534,275
2021-11-25	37.500	39.900	37.000	37.500	37.500	1,537,934
2021-11-24	37.500	42.000	37.000	38.500	38.500	3,119,983
2021-11-23	33.500	40.250	33.500	37.500	37.500	2,849,610
2021-11-22	33.500	35.000	32.260	33.500	33.500	1,528,950
2021-11-19	34.500	36.750	32.300	33.500	33.500	738,460
2021-11-18	27.990	40.000	27.990	34.500	34.500	7,361,506
2021-11-17	27.750	28.140	27.020	27.500	27.500	309,908
2021-11-16	27.500	27.750	26.775	27.500	27.500	836,024
2021-11-15	27.500	29.000	26.750	27.500	27.500	865,107
2021-11-12	28.400	28.400	27.350	27.500	27.500	437,588
2021-11-11	28.750	28.750	27.100	28.500	28.500	1,027,781
2021-11-10	28.500	29.200	28.250	29.000	29.000	706,399
2021-11-09	29.000	29.000	27.850	28.500	28.500	792,359
2021-11-08	29.000	29.700	27.650	29.000	29.000	1,147,001
2021-11-05	30.000	30.400	27.750	29.000	29.000	789,486
2021-11-04	31.000	31.000	29.000	30.000	30.000	1,190,361
2021-11-03	30.500	32.000	29.500	31.000	31.000	1,010,367
2021-11-02	30.500	31.400	29.000	30.500	30.500	1,088,465
2021-11-01	30.500	31.000	30.000	30.500	30.500	746,815
2021-10-29	29.500	31.000	29.000	30.500	30.500	601,438
2021-10-28	29.750	29.750	29.000	29.500	29.500	542,283
2021-10-27	30.500	30.500	29.600	30.000	30.000	209,523

← NewerPage 21 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.