tinyBuild, Inc. (AIM:TBLD)
London · Delayed Price · Currency is GBP · Price in GBX 9.60
+0.10 (1.05%)
Jul 27, 2026, 4:35 PM GMT
tinyBuild Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | 2.44% | 279,802 |
| Jul 8, 2026 | 10.75 | 11.00 | 10.00 | 10.25 | 10.25 | -6.82% | 808,933 |
| Jul 7, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 3.77% | 336,584 |
| Jul 6, 2026 | 11.50 | 11.00 | 10.60 | 10.60 | 10.60 | -3.64% | 319,671 |
| Jul 3, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 480,318 |
| Jul 2, 2026 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 2.33% | 1,407,058 |
| Jul 1, 2026 | 10.50 | 10.70 | 10.70 | 10.75 | 10.75 | 2.38% | 216,428 |
| Jun 30, 2026 | 10.50 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | 614,736 |
| Jun 29, 2026 | 9.50 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 2,161,068 |
| Jun 26, 2026 | 9.00 | 9.25 | 8.50 | 9.00 | 9.00 | - | 370,070 |
| Jun 25, 2026 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | -2.70% | 311,258 |
| Jun 24, 2026 | 9.25 | 9.34 | 9.00 | 9.25 | 9.25 | - | 37,064 |
| Jun 23, 2026 | 8.75 | 10.00 | 8.50 | 9.25 | 9.25 | 5.71% | 791,381 |
| Jun 22, 2026 | 9.00 | 9.52 | 8.50 | 8.75 | 8.75 | -2.78% | 546,615 |
| Jun 19, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 50,872 |
| Jun 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | 603,161 |
| Jun 17, 2026 | 8.60 | 9.60 | 8.50 | 9.25 | 9.25 | 8.82% | 1,132,167 |
| Jun 16, 2026 | 7.88 | 8.50 | 8.20 | 8.50 | 8.50 | 9.68% | 3,055,175 |
| Jun 15, 2026 | 7.73 | 8.00 | 7.50 | 7.75 | 7.75 | 1.97% | 719,523 |
| Jun 12, 2026 | 7.60 | 7.76 | 7.20 | 7.60 | 7.60 | - | 48,945 |
| Jun 11, 2026 | 7.60 | 7.60 | 7.20 | 7.60 | 7.60 | - | 24,084 |
| Jun 10, 2026 | 7.20 | 8.00 | 7.20 | 7.60 | 7.60 | - | 203,721 |
| Jun 9, 2026 | 7.35 | 8.00 | 7.20 | 7.60 | 7.60 | 3.40% | 334,591 |
| Jun 8, 2026 | 7.36 | 7.50 | 7.23 | 7.35 | 7.35 | - | 232,461 |
| Jun 5, 2026 | 7.35 | 7.50 | 7.23 | 7.35 | 7.35 | - | 1,169 |
| Jun 4, 2026 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | - | 99 |
| Jun 3, 2026 | 7.38 | 7.38 | 7.38 | 7.35 | 7.35 | - | 6,725 |
| Jun 2, 2026 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | - | 431,297 |
| Jun 1, 2026 | 7.60 | 8.00 | 7.20 | 7.35 | 7.35 | -3.29% | 55,475 |
| May 29, 2026 | 7.35 | 8.00 | 7.20 | 7.60 | 7.60 | 3.40% | 105,584 |
| May 28, 2026 | 7.75 | 8.00 | 7.20 | 7.35 | 7.35 | -5.16% | 375,409 |
| May 27, 2026 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | - | 50,000 |
| May 26, 2026 | 7.60 | 8.00 | 7.20 | 7.75 | 7.75 | 1.97% | 163,479 |
| May 22, 2026 | 7.75 | 8.00 | 7.23 | 7.60 | 7.60 | -1.94% | 176,694 |
| May 21, 2026 | 7.75 | 7.88 | 7.50 | 7.75 | 7.75 | - | 129,260 |
| May 20, 2026 | 7.75 | 8.00 | 7.53 | 7.75 | 7.75 | - | 157,035 |
| May 19, 2026 | 7.70 | 8.00 | 7.50 | 7.75 | 7.75 | - | 48,758 |
| May 18, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 69,239 |