Truetide plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.350	2.500	2.200	2.350	2.350	32,484
2026-02-05	2.350	2.500	2.200	2.350	2.350	138,467
2026-02-04	2.350	2.500	2.200	2.350	2.350	235,282
2026-02-03	2.350	2.350	2.350	2.350	2.350	50,255
2026-02-02	2.350	2.500	2.200	2.350	2.350	133,986
2026-01-30	2.350	2.350	2.350	2.350	2.350	0
2026-01-29	2.350	2.500	2.200	2.350	2.350	98,925
2026-01-28	2.350	2.500	2.200	2.350	2.350	202,898
2026-01-27	2.350	2.500	2.200	2.350	2.350	14,359
2026-01-26	2.350	2.500	2.200	2.350	2.350	115,134
2026-01-23	2.350	2.500	2.200	2.350	2.350	164,162
2026-01-22	2.350	2.500	2.200	2.350	2.350	62,458
2026-01-21	2.350	2.500	2.200	2.350	2.350	58,185
2026-01-20	2.400	2.500	2.200	2.350	2.350	77,176
2026-01-19	2.400	2.500	2.300	2.400	2.400	149,502
2026-01-16	2.600	2.700	2.300	2.400	2.400	411,367
2026-01-15	2.650	2.800	2.204	2.600	2.600	1,458,332
2026-01-14	2.150	3.200	2.000	2.650	2.650	4,241,936
2026-01-13	2.150	2.300	2.000	2.150	2.150	346,627
2026-01-12	2.150	2.300	2.000	2.150	2.150	96,953
2026-01-09	2.150	2.300	2.000	2.150	2.150	214,292
2026-01-08	1.850	2.300	1.790	2.150	2.150	854,449
2026-01-07	1.850	1.850	1.703	1.850	1.850	25,000
2026-01-06	1.850	1.850	1.850	1.850	1.850	0
2026-01-05	1.850	2.000	1.850	1.850	1.850	4,697
2026-01-02	1.850	1.850	1.850	1.850	1.850	0
2025-12-31	1.850	1.850	1.850	1.850	1.850	0
2025-12-30	1.850	1.850	1.850	1.850	1.850	0
2025-12-29	1.850	1.890	1.703	1.850	1.850	29,739
2025-12-24	1.850	1.850	1.850	1.850	1.850	0
2025-12-23	1.850	1.900	1.850	1.850	1.850	104,947
2025-12-22	1.800	1.900	1.800	1.800	1.800	157,631
2025-12-19	1.800	1.800	1.800	1.800	1.800	0
2025-12-18	1.800	1.800	1.600	1.800	1.800	645
2025-12-17	1.800	1.800	1.711	1.800	1.800	26,312
2025-12-16	1.800	1.800	1.800	1.800	1.800	0
2025-12-15	1.800	1.800	1.800	1.800	1.800	0
2025-12-12	1.800	1.800	1.720	1.800	1.800	3,865
2025-12-11	1.800	2.000	1.600	1.800	1.800	325,148
2025-12-10	1.800	2.000	1.720	1.800	1.800	46,595
2025-12-09	1.750	1.800	1.675	1.800	1.800	1,100,000
2025-12-08	1.900	2.000	1.675	1.750	1.750	96,198
2025-12-05	1.900	2.000	1.900	1.900	1.900	649
2025-12-04	1.900	1.900	1.880	1.900	1.900	400
2025-12-03	1.970	1.970	1.750	1.900	1.900	147,488
2025-12-02	2.100	2.100	1.908	2.100	2.100	25,000
2025-12-01	2.100	2.100	1.900	2.100	2.100	13,427
2025-11-28	2.100	2.100	1.908	2.100	2.100	25,000
2025-11-27	2.100	2.100	2.100	2.100	2.100	0
2025-11-26	2.100	2.100	2.100	2.100	2.100	0
2025-11-25	2.100	2.100	1.904	2.100	2.100	13,513
2025-11-24	2.100	2.100	2.100	2.100	2.100	0
2025-11-21	2.100	2.100	1.900	2.100	2.100	1,882
2025-11-20	2.100	2.100	2.100	2.100	2.100	0
2025-11-19	2.100	2.100	2.100	2.100	2.100	0
2025-11-18	2.100	2.100	2.100	2.100	2.100	0
2025-11-17	2.100	2.300	2.100	2.100	2.100	25,004
2025-11-14	2.100	2.100	1.900	2.100	2.100	26,173
2025-11-13	2.100	2.300	2.090	2.100	2.100	25,498
2025-11-12	2.100	2.300	2.090	2.100	2.100	25,477

← NewerPage 4 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.