Truetide plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.220	2.220	2.200	2.200	2.200	64,407
2025-08-15	2.250	2.250	2.200	2.250	2.250	4,125
2025-08-14	2.250	2.250	2.200	2.250	2.250	2,000
2025-08-13	2.250	2.250	2.200	2.250	2.250	20,000
2025-08-12	2.250	2.250	2.250	2.250	2.250	0
2025-08-11	2.250	2.250	2.200	2.250	2.250	24,789
2025-08-08	2.250	2.250	2.200	2.250	2.250	15,224
2025-08-07	2.250	2.250	2.220	2.250	2.250	1,127
2025-08-06	2.250	2.250	2.250	2.250	2.250	0
2025-08-05	2.250	2.300	2.220	2.250	2.250	4,792
2025-08-04	2.250	2.250	2.200	2.250	2.250	51,066
2025-08-01	2.250	2.250	2.200	2.250	2.250	57,054
2025-07-31	2.200	2.250	2.200	2.250	2.250	74,244
2025-07-30	2.200	2.250	2.033	2.250	2.250	344,484
2025-07-29	2.250	2.264	2.100	2.200	2.200	109,040
2025-07-28	2.250	2.300	2.200	2.250	2.250	93,912
2025-07-25	2.302	2.302	2.200	2.250	2.250	91,637
2025-07-24	2.350	2.350	2.302	2.350	2.350	10,000
2025-07-23	2.350	2.350	2.300	2.350	2.350	62,507
2025-07-22	2.350	2.350	2.300	2.350	2.350	8,696
2025-07-21	2.350	2.350	2.300	2.350	2.350	75,600
2025-07-18	2.350	2.350	2.300	2.350	2.350	57,621
2025-07-17	2.350	2.350	2.300	2.350	2.350	65,128
2025-07-16	2.350	2.350	2.350	2.350	2.350	0
2025-07-15	2.300	2.400	2.300	2.350	2.350	129,913
2025-07-14	2.250	2.340	2.200	2.300	2.300	95,231
2025-07-11	2.250	2.250	2.250	2.250	2.250	0
2025-07-10	2.250	2.250	2.100	2.250	2.250	150,745
2025-07-09	2.350	2.400	2.325	2.400	2.400	134,279
2025-07-08	2.350	2.350	2.350	2.350	2.350	0
2025-07-07	2.301	2.400	2.301	2.350	2.350	442,439
2025-07-04	2.200	2.340	2.200	2.300	2.300	43,978
2025-07-03	2.300	2.340	2.300	2.300	2.300	14,462
2025-07-02	2.300	2.300	2.300	2.300	2.300	0
2025-07-01	2.300	2.300	2.200	2.300	2.300	6,203
2025-06-30	2.300	2.380	2.200	2.300	2.300	36,051
2025-06-27	2.300	2.350	2.200	2.300	2.300	90,769
2025-06-26	2.300	2.330	2.275	2.300	2.300	247,533
2025-06-25	2.330	2.330	2.028	2.300	2.300	149,954
2025-06-24	2.350	2.350	2.330	2.350	2.350	37,500
2025-06-23	2.350	2.350	2.110	2.350	2.350	62,316
2025-06-20	2.350	2.350	2.200	2.350	2.350	6,859
2025-06-19	2.350	2.350	2.200	2.350	2.350	200
2025-06-18	2.350	2.350	2.330	2.350	2.350	14,871
2025-06-17	2.350	2.350	2.350	2.350	2.350	0
2025-06-16	2.350	2.350	2.200	2.350	2.350	1,108
2025-06-13	2.350	2.390	2.350	2.350	2.350	15,481
2025-06-12	2.350	2.400	2.200	2.350	2.350	41,208
2025-06-11	2.350	2.350	2.200	2.350	2.350	194,576
2025-06-10	2.350	2.350	2.200	2.350	2.350	57,152
2025-06-09	2.350	2.388	2.200	2.350	2.350	105,138
2025-06-06	2.350	2.350	2.350	2.350	2.350	0
2025-06-05	2.350	2.350	2.275	2.350	2.350	54,333
2025-06-04	2.350	2.350	2.275	2.350	2.350	23,919
2025-06-03	2.350	2.350	2.275	2.350	2.350	2,548
2025-06-02	2.350	2.500	2.200	2.350	2.350	205,136
2025-05-30	2.350	2.420	2.350	2.350	2.350	35,373
2025-05-29	2.333	2.430	2.333	2.350	2.350	89,810
2025-05-28	2.300	2.333	2.300	2.300	2.300	2,394
2025-05-27	2.300	2.500	2.300	2.300	2.300	174,236

← NewerPage 6 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.