Truetide plc historical data

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

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
2025-10-22	2.200	2.200	2.031	2.200	2.200	11,471
2025-10-21	2.200	2.288	2.024	2.200	2.200	89,419
2025-10-20	2.200	2.200	2.000	2.200	2.200	1,057
2025-10-17	2.200	2.200	2.024	2.200	2.200	220,500
2025-10-16	2.200	2.200	2.000	2.200	2.200	174,568
2025-10-15	2.200	2.200	2.000	2.200	2.200	200,200
2025-10-14	2.200	2.200	2.000	2.200	2.200	45,525
2025-10-13	2.200	2.200	2.000	2.200	2.200	205,082
2025-10-10	2.200	2.400	2.085	2.200	2.200	125,122
2025-10-09	2.200	2.200	2.085	2.200	2.200	3,400
2025-10-08	2.200	2.200	2.085	2.200	2.200	62,291
2025-10-07	2.200	2.200	2.083	2.200	2.200	10,000
2025-10-06	2.200	2.300	2.082	2.200	2.200	98,846
2025-10-03	2.200	2.400	2.200	2.200	2.200	65,839
2025-10-02	2.150	2.300	2.091	2.150	2.150	192,940
2025-10-01	2.150	2.300	2.082	2.150	2.150	130,799
2025-09-30	2.150	2.150	2.000	2.150	2.150	1,505
2025-09-29	2.150	2.300	2.080	2.150	2.150	23,581
2025-09-26	2.150	2.300	2.062	2.150	2.150	2,694
2025-09-25	2.150	2.150	2.072	2.150	2.150	536
2025-09-24	2.150	2.211	2.072	2.150	2.150	86,000
2025-09-23	2.150	2.216	2.150	2.150	2.150	9,600
2025-09-22	2.150	2.300	2.000	2.150	2.150	51,863
2025-09-19	2.100	2.200	2.055	2.150	2.150	157,169
2025-09-18	2.100	2.200	1.950	2.100	2.100	1,375,171
2025-09-17	2.100	2.100	1.920	2.100	2.100	364,293
2025-09-16	2.100	2.100	2.000	2.100	2.100	108,816
2025-09-15	2.100	2.200	2.000	2.100	2.100	423,785
2025-09-12	2.100	2.128	2.033	2.100	2.100	168,771
2025-09-11	2.100	2.200	2.040	2.100	2.100	200,209
2025-09-10	2.100	2.128	2.040	2.100	2.100	54,737
2025-09-09	2.100	2.100	2.060	2.100	2.100	48,000
2025-09-08	2.100	2.128	2.060	2.100	2.100	129,158
2025-09-05	2.100	2.100	2.060	2.100	2.100	20,000
2025-09-04	2.100	2.100	2.033	2.100	2.100	47,011
2025-09-03	2.100	2.130	2.100	2.100	2.100	97,714
2025-09-02	2.100	2.135	2.100	2.100	2.100	115,000
2025-09-01	2.100	2.140	2.040	2.100	2.100	40,092
2025-08-29	2.100	2.100	2.100	2.100	2.100	0
2025-08-28	2.100	2.144	2.040	2.100	2.100	100,508
2025-08-27	2.150	2.166	2.100	2.100	2.100	74,131
2025-08-26	2.190	2.190	2.100	2.150	2.150	60,716
2025-08-22	2.200	2.200	2.104	2.200	2.200	3,250
2025-08-21	2.200	2.200	2.198	2.200	2.200	5,000
2025-08-20	2.200	2.200	2.200	2.200	2.200	0
2025-08-19	2.200	2.200	2.104	2.200	2.200	85,888

← NewerPage 5 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.