Truetide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 25,000 |
| 2025-02-24 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 54,952 |
| 2025-02-21 | 5.000 | 5.250 | 4.680 | 5.250 | 5.250 | 28,436 |
| 2025-02-20 | 5.000 | 5.165 | 4.755 | 5.000 | 5.000 | 13,861 |
| 2025-02-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-02-18 | 5.000 | 5.500 | 4.755 | 5.000 | 5.000 | 14,141 |
| 2025-02-17 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 5,000 |
| 2025-02-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-02-13 | 5.005 | 5.005 | 5.000 | 5.000 | 5.000 | 25,001 |
| 2025-02-12 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 11,893 |
| 2025-02-11 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 10,120 |
| 2025-02-10 | 5.500 | 5.500 | 5.040 | 5.500 | 5.500 | 34,143 |
| 2025-02-07 | 5.500 | 5.500 | 5.070 | 5.500 | 5.500 | 36,250 |
| 2025-02-06 | 5.500 | 5.560 | 5.070 | 5.500 | 5.500 | 16,187 |
| 2025-02-05 | 5.500 | 5.560 | 5.065 | 5.500 | 5.500 | 33,000 |
| 2025-02-04 | 5.500 | 5.500 | 5.065 | 5.500 | 5.500 | 19,066 |
| 2025-02-03 | 5.500 | 6.000 | 5.115 | 5.500 | 5.500 | 22,534 |
| 2025-01-31 | 5.500 | 5.500 | 5.115 | 5.500 | 5.500 | 29,892 |
| 2025-01-30 | 5.500 | 5.700 | 5.130 | 5.500 | 5.500 | 11,702 |
| 2025-01-29 | 5.055 | 6.000 | 5.055 | 5.500 | 5.500 | 103,033 |
| 2025-01-28 | 5.000 | 5.055 | 5.000 | 5.000 | 5.000 | 1,014 |
| 2025-01-27 | 5.000 | 5.472 | 4.500 | 5.000 | 5.000 | 170,695 |
| 2025-01-24 | 5.000 | 5.300 | 5.000 | 5.000 | 5.000 | 8,190 |
| 2025-01-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-22 | 5.000 | 5.300 | 5.000 | 5.000 | 5.000 | 198,584 |
| 2025-01-21 | 5.000 | 5.000 | 4.667 | 5.000 | 5.000 | 67,278 |
| 2025-01-20 | 4.750 | 5.500 | 4.500 | 5.000 | 5.000 | 328,295 |
| 2025-01-17 | 4.750 | 4.750 | 4.560 | 4.750 | 4.750 | 17,766 |
| 2025-01-16 | 4.900 | 4.900 | 4.551 | 4.750 | 4.750 | 66,573 |
| 2025-01-15 | 5.000 | 5.000 | 4.625 | 5.000 | 5.000 | 1,650 |
| 2025-01-14 | 5.000 | 5.000 | 4.625 | 5.000 | 5.000 | 1,375 |
| 2025-01-13 | 4.750 | 5.000 | 4.710 | 5.000 | 5.000 | 65,667 |
| 2025-01-10 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 18,127 |
| 2025-01-09 | 4.750 | 4.806 | 4.710 | 4.750 | 4.750 | 98,797 |
| 2025-01-08 | 4.750 | 4.806 | 4.750 | 4.750 | 4.750 | 2,972 |
| 2025-01-07 | 4.750 | 4.806 | 4.750 | 4.750 | 4.750 | 2,330 |
| 2025-01-06 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-01-03 | 4.750 | 4.810 | 4.750 | 4.750 | 4.750 | 32,389 |
| 2025-01-02 | 4.750 | 5.200 | 4.750 | 4.750 | 4.750 | 17,750 |
| 2024-12-31 | 4.750 | 5.500 | 4.750 | 4.750 | 4.750 | 1,679 |
| 2024-12-30 | 4.750 | 5.190 | 4.750 | 4.750 | 4.750 | 68,577 |
| 2024-12-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-12-24 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-12-23 | 4.750 | 4.810 | 4.750 | 4.750 | 4.750 | 4,674 |
| 2024-12-20 | 4.750 | 5.500 | 4.000 | 4.750 | 4.750 | 592 |
| 2024-12-19 | 4.750 | 5.500 | 4.750 | 4.750 | 4.750 | 2 |
| 2024-12-18 | 4.750 | 5.500 | 4.750 | 4.750 | 4.750 | 1,929 |
| 2024-12-17 | 4.750 | 5.190 | 4.000 | 4.750 | 4.750 | 68,898 |
| 2024-12-16 | 4.750 | 4.810 | 4.750 | 4.750 | 4.750 | 38,101 |
| 2024-12-13 | 4.750 | 5.200 | 4.750 | 4.750 | 4.750 | 3,481 |
| 2024-12-12 | 4.750 | 5.170 | 4.750 | 4.750 | 4.750 | 68,183 |
| 2024-12-11 | 4.750 | 5.500 | 4.750 | 4.750 | 4.750 | 918 |
| 2024-12-10 | 5.000 | 5.285 | 4.751 | 5.000 | 5.000 | 128,922 |
| 2024-12-09 | 5.000 | 5.300 | 5.000 | 5.000 | 5.000 | 9,208 |
| 2024-12-06 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 9,761 |
| 2024-12-05 | 5.000 | 5.000 | 4.700 | 5.000 | 5.000 | 110,393 |
| 2024-12-04 | 4.280 | 5.300 | 4.280 | 5.000 | 5.000 | 220,956 |
| 2024-12-03 | 4.250 | 4.900 | 3.980 | 4.250 | 4.250 | 23,766 |
| 2024-12-02 | 4.250 | 5.000 | 4.250 | 4.250 | 4.250 | 66,091 |
| 2024-11-29 | 4.250 | 4.500 | 4.130 | 4.500 | 4.500 | 128,873 |
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.