Tialis Essential IT PLC (AIM:TIA)
London · Delayed Price · Currency is GBP · Price in GBX 80.00
0.00 (0.00%)
Dec 31, 2025, 11:07 AM GMT+1
Tialis Essential IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 84.25 | 73.00 | 73.00 | 80.00 | 80.00 | - | 6,082 |
| Dec 30, 2025 | 72.50 | 85.00 | 72.00 | 80.00 | 80.00 | 10.34% | 28,098 |
| Dec 29, 2025 | 72.50 | 74.00 | 74.00 | 72.50 | 72.50 | - | 3,470 |
| Dec 24, 2025 | 72.50 | 80.00 | 70.00 | 72.50 | 72.50 | 3.57% | 1,005 |
| Dec 23, 2025 | 70.00 | 75.00 | 74.00 | 70.00 | 70.00 | - | 3,550 |
| Dec 22, 2025 | 70.00 | 74.00 | 74.00 | 70.00 | 70.00 | - | 1,526 |
| Dec 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 18, 2025 | 67.50 | 70.00 | 69.95 | 70.00 | 70.00 | 3.70% | 993 |
| Dec 17, 2025 | 67.50 | 69.50 | 65.00 | 67.50 | 67.50 | - | 5,508 |
| Dec 16, 2025 | 67.50 | 65.10 | 65.10 | 67.50 | 67.50 | - | 23 |
| Dec 15, 2025 | 67.50 | 69.95 | 65.50 | 67.50 | 67.50 | - | 1,089 |
| Dec 12, 2025 | 62.50 | 69.80 | 57.00 | 67.50 | 67.50 | 8.00% | 32,025 |
| Dec 11, 2025 | 62.50 | 57.00 | 57.00 | 62.50 | 62.50 | - | 206 |
| Dec 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 9, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 8, 2025 | 65.00 | 60.00 | 60.00 | 62.50 | 62.50 | -3.85% | 2,500 |
| Dec 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Dec 4, 2025 | 65.00 | 66.50 | 65.00 | 65.00 | 65.00 | - | 1,000 |
| Dec 3, 2025 | 65.00 | 65.00 | 60.00 | 65.00 | 65.00 | - | 768 |
| Dec 2, 2025 | 65.00 | 65.00 | 60.00 | 65.00 | 65.00 | - | 252 |
| Dec 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 28, 2025 | 65.00 | 60.00 | 60.00 | 65.00 | 65.00 | - | 130 |
| Nov 27, 2025 | 67.50 | 65.00 | 60.00 | 65.00 | 65.00 | -3.70% | 10,753 |
| Nov 26, 2025 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | - | 2 |
| Nov 25, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Nov 24, 2025 | 70.00 | 63.00 | 63.00 | 67.50 | 67.50 | -3.57% | 2,553 |
| Nov 21, 2025 | 70.00 | 65.00 | 65.00 | 70.00 | 70.00 | - | 705 |
| Nov 20, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 18, 2025 | 75.00 | 66.00 | 65.00 | 70.00 | 70.00 | -6.67% | 2,880 |
| Nov 17, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Nov 14, 2025 | 75.00 | 77.00 | 70.00 | 75.00 | 75.00 | - | 1,421 |
| Nov 13, 2025 | 75.00 | 76.00 | 76.00 | 75.00 | 75.00 | - | 9,772 |
| Nov 12, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Nov 11, 2025 | 75.00 | 80.00 | 73.50 | 75.00 | 75.00 | - | 3,241 |
| Nov 10, 2025 | 75.00 | 76.00 | 76.00 | 75.00 | 75.00 | - | 105 |
| Nov 7, 2025 | 75.00 | 80.00 | 80.00 | 75.00 | 75.00 | - | 3 |
| Nov 6, 2025 | 75.00 | 70.20 | 70.20 | 75.00 | 75.00 | - | 100 |
| Nov 5, 2025 | 75.00 | 70.00 | 70.00 | 75.00 | 75.00 | - | 700 |
| Nov 4, 2025 | 75.00 | 77.00 | 70.00 | 75.00 | 75.00 | - | 1,520 |
| Nov 3, 2025 | 77.50 | 75.00 | 70.20 | 75.00 | 75.00 | -3.23% | 2,553 |
| Oct 31, 2025 | 77.50 | 78.00 | 78.00 | 77.50 | 77.50 | - | 1,500 |
| Oct 30, 2025 | 77.50 | 78.25 | 75.50 | 77.50 | 77.50 | - | 1,087 |
| Oct 29, 2025 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 95 |
| Oct 28, 2025 | 77.50 | 78.00 | 75.50 | 77.50 | 77.50 | - | 48 |
| Oct 27, 2025 | 82.50 | 81.90 | 75.00 | 77.50 | 77.50 | -6.06% | 10,408 |
| Oct 24, 2025 | 70.00 | 82.00 | 65.00 | 82.50 | 82.50 | 17.86% | 23,414 |
| Oct 23, 2025 | 70.00 | 75.00 | 65.00 | 70.00 | 70.00 | -6.67% | 2,938 |
| Oct 22, 2025 | 70.00 | 75.00 | 67.50 | 75.00 | 75.00 | 7.14% | 1,957 |
| Oct 21, 2025 | 60.00 | 74.00 | 57.50 | 70.00 | 70.00 | 16.67% | 17,067 |