tinyBuild, Inc. (AIM:TBLD)
London · Delayed Price · Currency is GBP · Price in GBX 13.25
+0.25 (1.92%)
Sep 18, 2026, 5:06 PM GMT
tinyBuild Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | 1.92% | 496,266 |
| Sep 17, 2026 | 13.00 | 13.50 | 12.63 | 13.00 | 13.00 | 1.96% | 271,838 |
| Sep 16, 2026 | 12.75 | 13.50 | 12.50 | 12.75 | 12.75 | - | 576,206 |
| Sep 15, 2026 | 12.50 | 13.00 | 12.40 | 12.75 | 12.75 | 4.08% | 525,877 |
| Sep 14, 2026 | 12.00 | 12.60 | 11.75 | 12.25 | 12.25 | 4.26% | 1,082,417 |
| Sep 11, 2026 | 12.00 | 12.00 | 11.43 | 11.75 | 11.75 | -2.08% | 559,191 |
| Sep 10, 2026 | 11.50 | 12.00 | 11.00 | 12.00 | 12.00 | 4.35% | 51,781 |
| Sep 9, 2026 | 12.00 | 12.00 | 12.00 | 11.50 | 11.50 | - | 86,086 |
| Sep 8, 2026 | 11.50 | 12.00 | 11.46 | 11.50 | 11.50 | - | 128,912 |
| Sep 7, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 556,468 |
| Sep 4, 2026 | 11.50 | 11.85 | 11.37 | 11.50 | 11.50 | -4.17% | 353,040 |
| Sep 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 372,425 |
| Sep 2, 2026 | 11.38 | 12.00 | 11.25 | 11.50 | 11.50 | - | 345,898 |
| Sep 1, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 118,699 |
| Aug 28, 2026 | 12.00 | 11.50 | 11.50 | 11.50 | 11.50 | - | 161,245 |
| Aug 27, 2026 | 10.75 | 12.00 | 10.50 | 11.50 | 11.50 | 6.98% | 644,339 |
| Aug 26, 2026 | 10.71 | 11.00 | 10.50 | 10.75 | 10.75 | -2.27% | 234,992 |
| Aug 25, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 108,440 |
| Aug 24, 2026 | 11.50 | 11.50 | 10.50 | 11.00 | 11.00 | - | 12,426 |
| Aug 21, 2026 | 11.20 | 11.50 | 10.50 | 11.00 | 11.00 | - | 215,145 |
| Aug 20, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - | 152,272 |
| Aug 19, 2026 | 10.98 | 11.50 | 10.50 | 11.00 | 11.00 | 4.76% | 378,598 |
| Aug 18, 2026 | 11.00 | 10.50 | 10.50 | 10.50 | 10.50 | - | 223,368 |
| Aug 17, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 210,928 |
| Aug 14, 2026 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 4,250 |
| Aug 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | 461,980 |
| Aug 12, 2026 | 10.75 | 11.00 | 10.50 | 10.90 | 10.90 | 1.40% | 426,028 |
| Aug 11, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 1,045,050 |
| Aug 10, 2026 | 10.10 | 10.65 | 10.10 | 10.75 | 10.75 | 10.26% | 773,515 |
| Aug 7, 2026 | 9.50 | 10.50 | 9.31 | 9.75 | 9.75 | 2.63% | 299,682 |
| Aug 6, 2026 | 9.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 72,845 |
| Aug 5, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 136,381 |
| Aug 4, 2026 | 9.50 | 10.00 | 9.65 | 9.50 | 9.50 | - | 131,530 |
| Aug 3, 2026 | 9.50 | 10.00 | 9.50 | 9.50 | 9.50 | - | 35,453 |
| Jul 31, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 47,872 |
| Jul 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 29, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 13,765 |
| Jul 28, 2026 | 9.50 | 10.00 | 9.20 | 9.50 | 9.50 | -1.04% | 24,788 |
| Jul 27, 2026 | 9.50 | 10.00 | 9.00 | 9.60 | 9.60 | 1.05% | 64,120 |
| Jul 24, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 241,591 |
| Jul 23, 2026 | 9.75 | 10.00 | 9.20 | 9.50 | 9.50 | -2.56% | 439,187 |
| Jul 22, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 112,260 |
| Jul 21, 2026 | 9.75 | 10.00 | 9.69 | 9.75 | 9.75 | - | 50,795 |
| Jul 20, 2026 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | -4.88% | 192,664 |
| Jul 17, 2026 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | -2.38% | 558,502 |
| Jul 16, 2026 | 10.50 | 11.00 | 10.15 | 10.50 | 10.50 | -0.47% | 408,893 |
| Jul 15, 2026 | 10.50 | 11.00 | 10.00 | 10.55 | 10.55 | 0.48% | 282,423 |
| Jul 14, 2026 | 10.55 | 10.55 | 10.55 | 10.50 | 10.50 | -2.33% | 393,178 |
| Jul 13, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 237,129 |
| Jul 10, 2026 | 11.00 | 11.00 | 10.00 | 10.75 | 10.75 | 2.38% | 120,790 |