tinyBuild, Inc. (AIM:TBLD)
London · Delayed Price · Currency is GBP · Price in GBX 6.63
-0.63 (-8.62%)
Oct 31, 2025, 4:29 PM GMT+1
tinyBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.25 | 7.30 | 6.51 | 6.63 | 6.63 | -8.55% | 233,856 |
| Oct 30, 2025 | 7.25 | 7.25 | 7.00 | 7.25 | 7.25 | - | 11,448 |
| Oct 29, 2025 | 7.13 | 7.50 | 6.79 | 7.25 | 7.25 | 1.68% | 217,328 |
| Oct 28, 2025 | 7.13 | 7.13 | 6.79 | 7.13 | 7.13 | - | 9,528 |
| Oct 27, 2025 | 7.13 | 7.50 | 6.75 | 7.13 | 7.13 | - | 453,433 |
| Oct 24, 2025 | 7.25 | 7.45 | 6.75 | 7.13 | 7.13 | -1.66% | 541,922 |
| Oct 23, 2025 | 7.75 | 8.00 | 7.05 | 7.25 | 7.25 | -6.45% | 1,704,346 |
| Oct 22, 2025 | 7.75 | 8.00 | 7.60 | 7.75 | 7.75 | - | 58,861 |
| Oct 21, 2025 | 7.75 | 8.00 | 7.75 | 7.75 | 7.75 | - | 125,015 |
| Oct 20, 2025 | 7.75 | 8.00 | 7.70 | 7.75 | 7.75 | - | 43,525 |
| Oct 17, 2025 | 7.75 | 8.00 | 7.68 | 7.75 | 7.75 | - | 135,878 |
| Oct 16, 2025 | 7.75 | 8.00 | 7.68 | 7.75 | 7.75 | - | 96,036 |
| Oct 15, 2025 | 7.75 | 8.00 | 7.75 | 7.75 | 7.75 | - | 50,777 |
| Oct 14, 2025 | 7.75 | 8.00 | 7.75 | 7.75 | 7.75 | - | 234,290 |
| Oct 13, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 134,293 |
| Oct 10, 2025 | 7.75 | 8.00 | 7.75 | 7.75 | 7.75 | - | 23,287 |
| Oct 9, 2025 | 7.75 | 8.00 | 7.61 | 7.75 | 7.75 | - | 176,412 |
| Oct 8, 2025 | 8.00 | 8.50 | 7.60 | 7.75 | 7.75 | -3.13% | 741,851 |
| Oct 7, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 526,256 |
| Oct 6, 2025 | 10.50 | 10.50 | 7.00 | 8.00 | 8.00 | -23.81% | 3,797,880 |
| Oct 3, 2025 | 10.50 | 10.99 | 10.00 | 10.50 | 10.50 | - | 238,280 |
| Oct 2, 2025 | 10.50 | 11.00 | 10.05 | 10.50 | 10.50 | - | 346,703 |
| Oct 1, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 213,467 |
| Sep 30, 2025 | 10.50 | 11.00 | 10.18 | 10.50 | 10.50 | - | 314,985 |
| Sep 29, 2025 | 10.50 | 10.84 | 10.10 | 10.50 | 10.50 | - | 138,477 |
| Sep 26, 2025 | 10.50 | 10.84 | 10.00 | 10.50 | 10.50 | - | 105,481 |
| Sep 25, 2025 | 11.00 | 11.50 | 10.50 | 10.50 | 10.50 | -4.55% | 302,915 |
| Sep 24, 2025 | 11.00 | 11.45 | 10.50 | 11.00 | 11.00 | - | 74,108 |
| Sep 23, 2025 | 11.00 | 11.50 | 10.75 | 11.00 | 11.00 | - | 93,116 |
| Sep 22, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 222,230 |
| Sep 19, 2025 | 10.75 | 11.45 | 10.50 | 11.00 | 11.00 | 2.33% | 361,265 |
| Sep 18, 2025 | 10.50 | 11.95 | 10.50 | 10.75 | 10.75 | 2.38% | 1,224,153 |
| Sep 17, 2025 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -2.78% | 373,478 |
| Sep 16, 2025 | 11.50 | 12.00 | 10.22 | 10.80 | 10.80 | 10.77% | 2,583,797 |
| Sep 15, 2025 | 9.38 | 11.40 | 9.00 | 9.75 | 9.75 | 3.94% | 2,208,801 |
| Sep 12, 2025 | 8.25 | 9.50 | 8.15 | 9.38 | 9.38 | 13.70% | 773,975 |
| Sep 11, 2025 | 7.25 | 8.50 | 7.18 | 8.25 | 8.25 | 16.20% | 705,864 |
| Sep 10, 2025 | 6.63 | 7.10 | 6.50 | 7.10 | 7.10 | 7.09% | 3,367,577 |
| Sep 9, 2025 | 6.63 | 6.75 | 6.25 | 6.63 | 6.63 | 3.59% | 3,813,666 |
| Sep 8, 2025 | 6.38 | 6.75 | 6.33 | 6.40 | 6.40 | 0.31% | 634,251 |
| Sep 5, 2025 | 6.25 | 6.70 | 6.21 | 6.38 | 6.38 | 2.08% | 328,205 |
| Sep 4, 2025 | 6.25 | 6.50 | 6.25 | 6.25 | 6.25 | - | 622,966 |
| Sep 3, 2025 | 6.25 | 6.50 | 6.21 | 6.25 | 6.25 | - | 175,820 |
| Sep 2, 2025 | 6.25 | 6.50 | 6.21 | 6.25 | 6.25 | - | 105,954 |
| Sep 1, 2025 | 6.18 | 6.25 | 6.18 | 6.25 | 6.25 | - | 88,577 |
| Aug 29, 2025 | 6.19 | 6.50 | 6.18 | 6.25 | 6.25 | - | 614,366 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | - | 223,485 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | - | 388,538 |
| Aug 26, 2025 | 6.18 | 6.50 | 6.18 | 6.25 | 6.25 | - | 215,235 |
| Aug 22, 2025 | 6.50 | 6.50 | 6.18 | 6.25 | 6.25 | - | 90,837 |