Truetide plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.750	1.880	1.750	1.750	1.750	455,391
2026-05-05	1.700	1.900	1.555	1.700	1.700	475,635
2026-05-01	1.700	1.750	1.522	1.700	1.700	455,152
2026-04-30	1.700	1.700	1.500	1.700	1.700	20,920
2026-04-29	1.700	1.775	1.500	1.700	1.700	106,740
2026-04-28	1.700	1.700	1.500	1.700	1.700	10,284
2026-04-27	1.700	1.700	1.500	1.700	1.700	6,444
2026-04-24	1.700	1.700	1.700	1.700	1.700	0
2026-04-23	1.700	1.700	1.500	1.700	1.700	1,576
2026-04-22	1.700	1.785	1.646	1.700	1.700	6,422
2026-04-21	1.700	1.785	1.500	1.700	1.700	82,273
2026-04-20	1.700	1.700	1.500	1.700	1.700	2,660
2026-04-17	1.700	1.790	1.700	1.700	1.700	10,000
2026-04-16	1.700	1.880	1.500	1.700	1.700	4,401
2026-04-15	1.700	1.700	1.700	1.700	1.700	0
2026-04-14	1.621	1.900	1.621	1.700	1.700	558,084
2026-04-13	1.600	1.700	1.500	1.600	1.600	96,864
2026-04-10	1.600	1.700	1.500	1.600	1.600	18,703
2026-04-09	1.600	1.600	1.502	1.600	1.600	8,780
2026-04-08	1.600	1.700	1.500	1.600	1.600	76,539
2026-04-07	1.600	1.700	1.500	1.600	1.600	13,561
2026-04-02	1.600	1.600	1.500	1.600	1.600	849
2026-04-01	1.600	1.700	1.500	1.600	1.600	102,288
2026-03-31	1.700	1.700	1.500	1.600	1.600	101,961
2026-03-30	1.800	1.900	1.715	1.750	1.750	30,515
2026-03-27	1.850	1.900	1.700	1.800	1.800	10,717
2026-03-26	1.850	1.850	1.850	1.850	1.850	0
2026-03-25	1.850	2.000	1.700	1.850	1.850	26,143
2026-03-24	1.850	2.000	1.700	1.850	1.850	34,293
2026-03-23	1.850	2.000	1.700	1.850	1.850	338,261
2026-03-20	1.850	2.000	1.850	1.850	1.850	8,959
2026-03-19	1.850	2.000	1.700	1.850	1.850	127,015
2026-03-18	2.000	2.000	1.825	1.850	1.850	77,327
2026-03-17	2.100	2.200	2.002	2.100	2.100	50,087
2026-03-16	2.100	2.200	2.000	2.100	2.100	8,656
2026-03-13	2.100	2.200	2.000	2.100	2.100	12,455
2026-03-12	2.100	2.200	2.000	2.100	2.100	41,449
2026-03-11	2.100	2.200	2.000	2.100	2.100	7,549
2026-03-10	2.100	2.200	2.000	2.100	2.100	44,279
2026-03-09	2.100	2.200	2.000	2.100	2.100	6,771
2026-03-06	2.100	2.100	2.000	2.100	2.100	21,924
2026-03-05	2.100	2.200	2.000	2.100	2.100	50,439
2026-03-04	2.100	2.100	2.100	2.100	2.100	0
2026-03-03	2.100	2.200	2.000	2.100	2.100	4,493
2026-03-02	2.150	2.300	2.000	2.100	2.100	136,314
2026-02-27	2.150	2.300	2.000	2.150	2.150	241,359
2026-02-26	2.300	2.300	2.000	2.150	2.150	357,172
2026-02-25	2.350	2.500	2.200	2.350	2.350	20,782
2026-02-24	2.350	2.500	2.350	2.350	2.350	80
2026-02-23	2.350	2.500	2.200	2.350	2.350	45,283
2026-02-20	2.350	2.500	2.200	2.350	2.350	14,519
2026-02-19	2.350	2.500	2.200	2.350	2.350	34,633
2026-02-18	2.350	2.350	2.350	2.350	2.350	0
2026-02-17	2.350	2.350	2.350	2.350	2.350	0
2026-02-16	2.250	2.500	2.200	2.350	2.350	28,990
2026-02-13	2.350	2.500	2.200	2.350	2.350	119,878
2026-02-12	2.350	2.350	2.200	2.350	2.350	5,621
2026-02-11	2.350	2.350	2.350	2.350	2.350	0
2026-02-10	2.350	2.500	2.350	2.350	2.350	31,940
2026-02-09	2.350	2.500	2.200	2.350	2.350	6,259

← NewerPage 3 of 22 · 1,269 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.