Truetide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 30.500 | 30.500 | 29.600 | 30.000 | 30.000 | 209,523 |
| 2021-10-26 | 30.500 | 31.000 | 30.000 | 30.500 | 30.500 | 1,016,295 |
| 2021-10-25 | 31.225 | 31.225 | 30.000 | 30.500 | 30.500 | 973,021 |
| 2021-10-22 | 32.000 | 32.250 | 30.400 | 32.000 | 32.000 | 459,352 |
| 2021-10-21 | 30.625 | 32.400 | 30.625 | 32.000 | 32.000 | 682,564 |
| 2021-10-20 | 31.500 | 32.750 | 30.500 | 30.500 | 30.500 | 602,049 |
| 2021-10-19 | 31.500 | 32.000 | 30.250 | 31.500 | 31.500 | 1,035,220 |
| 2021-10-18 | 32.900 | 32.900 | 31.000 | 31.500 | 31.500 | 1,195,184 |
| 2021-10-15 | 32.000 | 33.750 | 29.260 | 33.000 | 33.000 | 1,682,931 |
| 2021-10-14 | 31.500 | 33.000 | 31.000 | 32.000 | 32.000 | 381,557 |
← NewerPage 22 of 22 · 1,270 trading days
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.