Truetide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 2.100 | 2.100 | 1.900 | 2.100 | 2.100 | 75,256 |
| 2025-11-10 | 2.100 | 2.144 | 1.900 | 2.100 | 2.100 | 42,799 |
| 2025-11-07 | 2.100 | 2.100 | 1.900 | 2.100 | 2.100 | 7,433 |
| 2025-11-06 | 2.100 | 2.250 | 1.900 | 2.100 | 2.100 | 2,048 |
| 2025-11-05 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2025-11-04 | 2.100 | 2.100 | 1.900 | 2.100 | 2.100 | 17,823 |
| 2025-11-03 | 2.100 | 2.100 | 1.900 | 2.100 | 2.100 | 26,907 |
| 2025-10-31 | 2.100 | 2.144 | 1.900 | 2.100 | 2.100 | 46,501 |
| 2025-10-30 | 2.150 | 2.150 | 2.000 | 2.100 | 2.100 | 188,343 |
| 2025-10-29 | 2.200 | 2.200 | 2.004 | 2.200 | 2.200 | 11,312 |
| 2025-10-28 | 2.200 | 2.200 | 2.000 | 2.200 | 2.200 | 49,636 |
| 2025-10-27 | 2.200 | 2.200 | 2.024 | 2.200 | 2.200 | 108,257 |
| 2025-10-24 | 2.200 | 2.200 | 2.000 | 2.200 | 2.200 | 44,364 |
| 2025-10-23 | 2.200 | 2.250 | 2.031 | 2.200 | 2.200 | 61,111 |
← NewerPage 5 of 5 · 254 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.