Tialis Essential IT PLC (AIM:TIA)
London · Delayed Price · Currency is GBP · Price in GBX 32.00
-1.50 (-4.48%)
May 8, 2026, 8:11 AM GMT
Tialis Essential IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 33.50 | 33.50 | 32.00 | 32.00 | - | -4.48% | 32 |
| May 7, 2026 | 32.50 | 33.00 | 33.00 | 33.50 | 33.50 | - | 363 |
| May 6, 2026 | 32.50 | 33.90 | 33.00 | 33.50 | 33.50 | 3.08% | 15,061 |
| May 5, 2026 | 32.50 | 31.25 | 31.25 | 32.50 | 32.50 | - | 421 |
| May 1, 2026 | 31.05 | 34.00 | 31.05 | 32.50 | 32.50 | - | 39,496 |
| Apr 30, 2026 | 32.50 | 35.00 | 31.05 | 32.50 | 32.50 | - | 30 |
| Apr 29, 2026 | 32.50 | 31.00 | 31.00 | 32.50 | 32.50 | - | 5,870 |
| Apr 28, 2026 | 30.00 | 34.00 | 28.00 | 32.50 | 32.50 | 8.33% | 50,069 |
| Apr 27, 2026 | 30.00 | 31.00 | 28.00 | 30.00 | 30.00 | - | 48,291 |
| Apr 24, 2026 | 30.00 | 31.70 | 28.50 | 30.00 | 30.00 | - | 13,469 |
| Apr 23, 2026 | 30.00 | 28.50 | 28.50 | 30.00 | 30.00 | - | 164 |
| Apr 22, 2026 | 31.00 | 32.00 | 28.00 | 30.00 | 30.00 | -3.23% | 30,088 |
| Apr 21, 2026 | 31.00 | 32.00 | 32.00 | 31.00 | 31.00 | - | 4 |
| Apr 20, 2026 | 33.50 | 33.00 | 30.00 | 31.00 | 31.00 | -7.46% | 18,099 |
| Apr 17, 2026 | 33.50 | 32.00 | 32.00 | 33.50 | 33.50 | - | 5,387 |
| Apr 16, 2026 | 34.50 | 34.48 | 32.00 | 33.50 | 33.50 | -2.90% | 6,529 |
| Apr 15, 2026 | 34.50 | 34.50 | 32.10 | 34.50 | 34.50 | - | 117,553 |
| Apr 14, 2026 | 36.00 | 37.00 | 33.00 | 34.50 | 34.50 | -4.17% | 7,720 |
| Apr 13, 2026 | 36.00 | 37.00 | 32.50 | 36.00 | 36.00 | - | 29,209 |
| Apr 10, 2026 | 32.50 | 37.00 | 34.75 | 36.00 | 36.00 | 10.77% | 28,706 |
| Apr 9, 2026 | 30.50 | 34.00 | 30.25 | 32.50 | 32.50 | 6.56% | 104,413 |
| Apr 8, 2026 | 30.50 | 32.00 | 29.00 | 30.50 | 30.50 | 3.39% | 371 |
| Apr 7, 2026 | 31.50 | 31.00 | 29.00 | 29.50 | 29.50 | -6.35% | 33,986 |
| Apr 2, 2026 | 31.50 | 31.80 | 30.00 | 31.50 | 31.50 | - | 26,891 |
| Apr 1, 2026 | 31.50 | 30.03 | 30.03 | 31.50 | 31.50 | - | 1,999 |
| Mar 31, 2026 | 30.00 | 33.00 | 30.00 | 31.50 | 31.50 | - | 346,014 |
| Mar 30, 2026 | 31.50 | 32.00 | 30.00 | 31.50 | 31.50 | - | 8,000 |
| Mar 27, 2026 | 32.50 | 32.40 | 31.05 | 31.50 | 31.50 | -3.08% | 24,917 |
| Mar 26, 2026 | 37.00 | 34.50 | 28.00 | 32.50 | 32.50 | -12.16% | 73,715 |
| Mar 25, 2026 | 39.00 | 39.00 | 34.00 | 37.00 | 37.00 | -5.13% | 12,782 |
| Mar 24, 2026 | 39.00 | 40.00 | 35.00 | 39.00 | 39.00 | - | 15,768 |
| Mar 23, 2026 | 39.00 | 41.50 | 41.50 | 39.00 | 39.00 | - | 240 |
| Mar 20, 2026 | 39.00 | 43.00 | 35.00 | 39.00 | 39.00 | - | 75,746 |
| Mar 19, 2026 | 41.50 | 43.00 | 35.00 | 39.00 | 39.00 | -6.02% | 3,079 |
| Mar 18, 2026 | 42.50 | 45.00 | 38.00 | 41.50 | 41.50 | -1.19% | 11,118 |
| Mar 17, 2026 | 42.50 | 43.75 | 38.00 | 42.00 | 42.00 | -1.18% | 31,263 |
| Mar 16, 2026 | 46.00 | 47.60 | 40.00 | 42.50 | 42.50 | -7.61% | 6,099 |
| Mar 13, 2026 | 50.00 | 50.00 | 45.00 | 46.00 | 46.00 | -8.00% | 7,582 |
| Mar 12, 2026 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | - | 31 |
| Mar 11, 2026 | 50.50 | 55.00 | 46.00 | 50.00 | 50.00 | -0.99% | 3,611 |
| Mar 10, 2026 | 57.50 | 55.00 | 45.00 | 50.50 | 50.50 | -12.17% | 26,623 |
| Mar 9, 2026 | 60.00 | 59.45 | 55.00 | 57.50 | 57.50 | -4.17% | 6,944 |
| Mar 6, 2026 | 60.00 | 55.10 | 55.10 | 60.00 | 60.00 | - | 921 |
| Mar 5, 2026 | 62.50 | 55.15 | 52.00 | 60.00 | 60.00 | -4.00% | 1,986 |
| Mar 4, 2026 | 62.50 | 68.50 | 55.15 | 62.50 | 62.50 | - | 927 |
| Mar 3, 2026 | 62.50 | 55.15 | 55.15 | 62.50 | 62.50 | - | 475 |
| Mar 2, 2026 | 62.50 | 55.15 | 55.15 | 62.50 | 62.50 | - | 920 |
| Feb 27, 2026 | 62.50 | 70.00 | 55.00 | 62.50 | 62.50 | - | 6 |
| Feb 26, 2026 | 62.50 | 70.00 | 55.00 | 62.50 | 62.50 | - | 4,987 |
| Feb 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |