Truetide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.660 | 4.400 | 3.660 | 4.250 | 4.250 | 675,531 |
| 2024-11-27 | 3.500 | 3.500 | 3.160 | 3.500 | 3.500 | 487,999 |
| 2024-11-26 | 4.000 | 4.500 | 3.750 | 4.000 | 4.000 | 74,839 |
| 2024-11-25 | 4.000 | 4.300 | 3.710 | 4.000 | 4.000 | 4,001 |
| 2024-11-22 | 4.000 | 4.350 | 3.500 | 4.000 | 4.000 | 14,638 |
| 2024-11-21 | 4.000 | 4.500 | 3.750 | 4.000 | 4.000 | 8,246 |
| 2024-11-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-11-19 | 4.000 | 4.490 | 3.510 | 4.000 | 4.000 | 154,341 |
| 2024-11-18 | 4.000 | 4.500 | 3.775 | 4.000 | 4.000 | 4,671 |
| 2024-11-15 | 4.000 | 4.000 | 3.775 | 4.000 | 4.000 | 1,576 |
| 2024-11-14 | 4.000 | 4.500 | 3.750 | 4.000 | 4.000 | 16,856 |
| 2024-11-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-11-12 | 4.000 | 4.400 | 3.665 | 4.000 | 4.000 | 46,353 |
| 2024-11-11 | 4.250 | 5.000 | 3.583 | 4.000 | 4.000 | 84,790 |
| 2024-11-08 | 4.250 | 4.250 | 3.583 | 4.250 | 4.250 | 2,101 |
| 2024-11-07 | 4.250 | 4.250 | 3.500 | 4.250 | 4.250 | 2,617,817 |
| 2024-11-06 | 3.770 | 5.000 | 3.770 | 4.250 | 4.250 | 11,519 |
| 2024-11-05 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 35,065 |
| 2024-11-04 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 36,546 |
| 2024-11-01 | 3.750 | 3.750 | 3.550 | 3.750 | 3.750 | 69,261 |
| 2024-10-31 | 3.750 | 4.000 | 3.625 | 3.750 | 3.750 | 40,742 |
| 2024-10-30 | 3.750 | 3.955 | 3.550 | 3.750 | 3.750 | 40,345 |
| 2024-10-29 | 3.750 | 4.000 | 3.626 | 3.750 | 3.750 | 280,134 |
| 2024-10-28 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 11 |
| 2024-10-25 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 35,000 |
| 2024-10-24 | 3.500 | 4.000 | 3.000 | 3.750 | 3.750 | 546,743 |
| 2024-10-23 | 3.500 | 4.000 | 3.110 | 3.500 | 3.500 | 7,425 |
| 2024-10-22 | 3.500 | 4.000 | 3.110 | 3.500 | 3.500 | 17,232 |
| 2024-10-21 | 3.500 | 3.500 | 3.110 | 3.500 | 3.500 | 60,451 |
| 2024-10-18 | 3.500 | 3.500 | 3.200 | 3.500 | 3.500 | 7,457 |
| 2024-10-17 | 3.500 | 4.000 | 3.500 | 3.500 | 3.500 | 53,902 |
| 2024-10-16 | 3.500 | 4.000 | 3.150 | 3.500 | 3.500 | 66,653 |
| 2024-10-15 | 3.500 | 4.000 | 3.160 | 3.500 | 3.500 | 35,737 |
| 2024-10-14 | 3.520 | 3.520 | 3.150 | 3.500 | 3.500 | 74,603 |
| 2024-10-11 | 3.550 | 4.000 | 3.550 | 4.000 | 4.000 | 195,370 |
| 2024-10-10 | 3.500 | 3.500 | 3.350 | 3.500 | 3.500 | 990 |
| 2024-10-09 | 3.500 | 3.500 | 3.350 | 3.500 | 3.500 | 265 |
| 2024-10-08 | 3.500 | 3.900 | 3.130 | 3.500 | 3.500 | 169,270 |
| 2024-10-07 | 3.500 | 3.500 | 3.060 | 3.500 | 3.500 | 263,514 |
| 2024-10-04 | 4.000 | 4.000 | 3.050 | 3.500 | 3.500 | 664,560 |
| 2024-10-03 | 4.000 | 4.000 | 3.250 | 4.000 | 4.000 | 110,478 |
| 2024-10-02 | 4.350 | 4.350 | 3.713 | 4.350 | 4.350 | 10,000 |
| 2024-10-01 | 4.350 | 4.350 | 3.713 | 4.350 | 4.350 | 5,409 |
| 2024-09-30 | 4.350 | 4.500 | 3.710 | 4.350 | 4.350 | 45,458 |
| 2024-09-27 | 4.500 | 4.640 | 4.010 | 4.350 | 4.350 | 28,915 |
| 2024-09-26 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 961 |
| 2024-09-25 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 14,106 |
| 2024-09-24 | 4.349 | 4.500 | 4.349 | 4.500 | 4.500 | 85,181 |
| 2024-09-23 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 9,886 |
| 2024-09-20 | 4.250 | 4.400 | 4.005 | 4.250 | 4.250 | 5,555 |
| 2024-09-19 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 9,563 |
| 2024-09-18 | 4.250 | 4.250 | 4.010 | 4.250 | 4.250 | 37,599 |
| 2024-09-17 | 4.250 | 4.475 | 4.005 | 4.250 | 4.250 | 11,022 |
| 2024-09-16 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-13 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 15,585 |
| 2024-09-12 | 4.250 | 4.475 | 4.250 | 4.250 | 4.250 | 2 |
| 2024-09-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-10 | 4.250 | 4.250 | 4.015 | 4.250 | 4.250 | 27,783 |
| 2024-09-09 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 6,588 |
| 2024-09-06 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 5,000 |
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.