Tialis Essential IT PLC (AIM:TIA)
London · Delayed Price · Currency is GBP · Price in GBX 60.00
-2.50 (-4.00%)
Sep 29, 2025, 3:51 PM GMT+1
Tialis Essential IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 62.50 | 62.50 | 60.00 | 60.00 | 60.00 | -4.00% | 636 |
| Sep 26, 2025 | 62.50 | 62.50 | 60.00 | 62.50 | 62.50 | - | 300 |
| Sep 25, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 53,534 |
| Sep 24, 2025 | 65.00 | 65.00 | 60.00 | 62.50 | 62.50 | -3.85% | 3,692 |
| Sep 23, 2025 | 65.00 | 65.00 | 60.00 | 65.00 | 65.00 | - | 941 |
| Sep 22, 2025 | 65.00 | 65.00 | 60.00 | 65.00 | 65.00 | - | 1,206 |
| Sep 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 951 |
| Sep 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 951 |
| Sep 17, 2025 | 67.50 | 67.50 | 60.25 | 65.00 | 65.00 | -3.70% | 951 |
| Sep 16, 2025 | 75.00 | 75.00 | 66.00 | 67.50 | 67.50 | -10.00% | 6,630 |
| Sep 15, 2025 | 75.00 | 75.00 | 70.00 | 75.00 | 75.00 | 21.95% | 638 |
| Sep 12, 2025 | 75.00 | 75.00 | 61.50 | 61.50 | 61.50 | -18.00% | 45,818 |
| Sep 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 5,580 |
| Sep 10, 2025 | 75.00 | 75.00 | 70.20 | 75.00 | 75.00 | - | 111 |
| Sep 9, 2025 | 72.50 | 75.00 | 65.00 | 75.00 | 75.00 | - | 4,768 |
| Sep 8, 2025 | 80.00 | 85.00 | 71.25 | 75.00 | 75.00 | -6.25% | 38,860 |
| Sep 5, 2025 | 80.00 | 85.00 | 75.00 | 80.00 | 80.00 | 3.23% | 6,461 |
| Sep 4, 2025 | 75.00 | 77.50 | 75.00 | 77.50 | 77.50 | 3.33% | 961 |
| Sep 3, 2025 | 70.00 | 75.00 | 68.50 | 75.00 | 75.00 | 7.14% | 27,329 |
| Sep 2, 2025 | 75.00 | 78.00 | 70.00 | 70.00 | 70.00 | 12.00% | 314,140 |
| Sep 1, 2025 | 58.00 | 62.50 | 58.00 | 62.50 | 62.50 | - | 7,940 |
| Aug 29, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 28, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 27, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 26, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 22, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 21, 2025 | 60.25 | 62.50 | 60.25 | 62.50 | 62.50 | - | 39 |
| Aug 20, 2025 | 60.25 | 62.50 | 60.25 | 62.50 | 62.50 | - | 44,168 |
| Aug 19, 2025 | 60.00 | 65.00 | 60.00 | 62.50 | 62.50 | - | 381 |
| Aug 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 15, 2025 | 60.25 | 62.50 | 59.00 | 62.50 | 62.50 | - | 665 |
| Aug 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 13, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 11, 2025 | 58.50 | 62.50 | 58.50 | 62.50 | 62.50 | -2.34% | 4,221 |
| Aug 8, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 7, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 4, 2025 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | - | 767 |
| Aug 1, 2025 | 61.60 | 64.00 | 61.00 | 64.00 | 64.00 | - | 7,358 |
| Jul 31, 2025 | 67.00 | 67.00 | 61.00 | 64.00 | 64.00 | - | 485 |
| Jul 30, 2025 | 67.00 | 67.00 | 61.60 | 64.00 | 64.00 | - | 34 |
| Jul 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 10,000 |
| Jul 24, 2025 | 64.60 | 64.60 | 60.00 | 64.00 | 64.00 | - | 10,090 |
| Jul 23, 2025 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | - | - |
| Jul 22, 2025 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | - | 1,434 |
| Jul 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |