tinyBuild, Inc. (AIM:TBLD)
London · Delayed Price · Currency is GBP · Price in GBX 11.00
+0.40 (3.77%)
Jul 7, 2026, 4:36 PM GMT
tinyBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |