tinyBuild, Inc. (AIM:TBLD)
London · Delayed Price · Currency is GBP · Price in GBX 7.20
-0.55 (-7.10%)
May 28, 2026, 4:32 PM GMT
tinyBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 17,359 |
| May 14, 2026 | 7.50 | 8.00 | 7.19 | 7.75 | 7.75 | 3.33% | 190,977 |
| May 13, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 22,093 |
| May 12, 2026 | 7.25 | 8.00 | 7.40 | 7.50 | 7.50 | 3.45% | 548,255 |
| May 11, 2026 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 1,190,711 |
| May 8, 2026 | 7.50 | 7.45 | 7.45 | 7.50 | 7.50 | - | 33,463 |
| May 7, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 78,349 |
| May 6, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 119,085 |
| May 5, 2026 | 7.75 | 8.00 | 7.15 | 7.50 | 7.50 | -3.23% | 181,747 |
| May 1, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 127,305 |
| Apr 30, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 53,376 |
| Apr 29, 2026 | 7.75 | 7.99 | 7.58 | 7.75 | 7.75 | - | 52,509 |
| Apr 28, 2026 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | - | 1,294 |
| Apr 27, 2026 | 8.25 | 8.50 | 7.50 | 7.75 | 7.75 | -6.06% | 382,149 |
| Apr 24, 2026 | 8.25 | 8.32 | 8.00 | 8.25 | 8.25 | - | 258,656 |
| Apr 23, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 117,440 |
| Apr 22, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 41,105 |
| Apr 21, 2026 | 8.00 | 8.50 | 7.65 | 8.25 | 8.25 | 3.13% | 887,685 |
| Apr 20, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 396,308 |
| Apr 17, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 145,911 |
| Apr 16, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 26,193 |
| Apr 15, 2026 | 7.50 | 8.50 | 7.00 | 8.00 | 8.00 | 10.34% | 164,532 |
| Apr 14, 2026 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | -3.33% | 819,732 |
| Apr 13, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 1,520,845 |
| Apr 10, 2026 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 3.45% | 849,423 |
| Apr 9, 2026 | 7.25 | 7.38 | 7.00 | 7.25 | 7.25 | - | 830,993 |
| Apr 8, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 3.57% | 87,990 |
| Apr 7, 2026 | 6.75 | 7.50 | 6.50 | 7.00 | 7.00 | 3.70% | 207,575 |
| Apr 2, 2026 | 6.75 | 6.98 | 6.50 | 6.75 | 6.75 | -5.26% | 221,754 |
| Apr 1, 2026 | 7.25 | 7.50 | 6.75 | 7.13 | 7.13 | - | 216,254 |
| Mar 31, 2026 | 7.00 | 7.18 | 6.50 | 7.13 | 7.13 | 5.56% | 393,048 |
| Mar 30, 2026 | 7.25 | 7.50 | 6.50 | 6.75 | 6.75 | 8.00% | 163,018 |
| Mar 27, 2026 | 6.25 | 6.45 | 6.00 | 6.25 | 6.25 | - | 610,009 |
| Mar 26, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | -2.34% | 336,172 |
| Mar 25, 2026 | 6.38 | 6.75 | 6.00 | 6.40 | 6.40 | - | 211,802 |
| Mar 24, 2026 | 6.75 | 6.75 | 6.10 | 6.40 | 6.40 | -5.19% | 158,176 |
| Mar 23, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | -3.57% | 61,436 |
| Mar 20, 2026 | 6.75 | 7.50 | 6.00 | 7.00 | 7.00 | 3.70% | 120,804 |
| Mar 19, 2026 | 8.00 | 8.50 | 6.50 | 6.75 | 6.75 | 8.00% | 891,563 |
| Mar 18, 2026 | 6.13 | 6.50 | 6.00 | 6.25 | 6.25 | 2.04% | 642,160 |
| Mar 17, 2026 | 6.25 | 6.25 | 6.00 | 6.13 | 6.13 | -2.00% | 102,565 |
| Mar 16, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 287,011 |
| Mar 13, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 151,963 |