Tialis Essential IT PLC (AIM:TIA)
London · Delayed Price · Currency is GBP · Price in GBX 44.50
-2.00 (-4.30%)
Sep 4, 2026, 1:16 PM GMT
Tialis Essential IT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 44.50 | 44.50 | 44.50 | 46.00 | 46.00 | -1.08% | 2,330 |
| Sep 3, 2026 | 46.50 | 45.00 | 45.00 | 46.50 | 46.50 | - | 63 |
| Sep 2, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 1 |
| Sep 1, 2026 | 46.50 | 45.00 | 45.00 | 46.50 | 46.50 | - | 2,743 |
| Aug 28, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Aug 27, 2026 | 46.50 | 45.00 | 45.00 | 46.50 | 46.50 | - | 475 |
| Aug 26, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Aug 25, 2026 | 46.50 | 46.80 | 45.00 | 46.50 | 46.50 | -3.13% | 2,087 |
| Aug 24, 2026 | 48.00 | 47.40 | 46.00 | 48.00 | 48.00 | - | 2,162 |
| Aug 21, 2026 | 46.00 | 46.00 | 46.00 | 48.00 | 48.00 | - | 25 |
| Aug 20, 2026 | 47.80 | 47.80 | 47.80 | 48.00 | 48.00 | - | 1,026 |
| Aug 19, 2026 | 46.00 | 46.00 | 46.00 | 48.00 | 48.00 | - | 3,850 |
| Aug 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 14, 2026 | 47.00 | 47.00 | 45.00 | 48.00 | 48.00 | -1.03% | 5,987 |
| Aug 13, 2026 | 47.00 | 47.00 | 47.00 | 48.50 | 48.50 | -6.73% | 7,153 |
| Aug 12, 2026 | 51.00 | 52.00 | 47.00 | 52.00 | 52.00 | 1.96% | 28,394 |
| Aug 11, 2026 | 52.50 | 50.00 | 50.00 | 51.00 | 51.00 | -0.97% | 2,093 |
| Aug 10, 2026 | 51.50 | 53.00 | 50.90 | 51.50 | 51.50 | - | 2,503 |
| Aug 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 6, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 24,174 |
| Aug 5, 2026 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | - | 3 |
| Aug 4, 2026 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | - | 1,556 |
| Aug 3, 2026 | 51.50 | 50.06 | 50.06 | 51.50 | 51.50 | - | 1,026 |
| Jul 31, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 30, 2026 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | - | 731 |
| Jul 29, 2026 | 52.50 | 50.00 | 50.00 | 51.50 | 51.50 | - | 29 |
| Jul 28, 2026 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | - | 345 |
| Jul 27, 2026 | 51.50 | 50.25 | 50.25 | 51.50 | 51.50 | - | 5,809 |
| Jul 24, 2026 | 51.50 | 50.25 | 50.00 | 51.50 | 51.50 | - | 2,000 |
| Jul 23, 2026 | 52.50 | 50.25 | 50.25 | 51.50 | 51.50 | - | 88 |
| Jul 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 21, 2026 | 51.50 | 50.25 | 50.00 | 51.50 | 51.50 | - | 128 |
| Jul 20, 2026 | 52.50 | 50.00 | 50.00 | 51.50 | 51.50 | - | 2 |
| Jul 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 16, 2026 | 51.50 | 52.70 | 50.25 | 51.50 | 51.50 | - | 13,036 |
| Jul 15, 2026 | 51.50 | 50.02 | 50.00 | 51.50 | 51.50 | - | 5,227 |
| Jul 14, 2026 | 51.50 | 50.25 | 50.25 | 51.50 | 51.50 | - | 18,000 |
| Jul 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 10, 2026 | 51.50 | 50.69 | 50.00 | 51.50 | 51.50 | - | 25,039 |
| Jul 9, 2026 | 51.50 | 50.25 | 50.25 | 51.50 | 51.50 | - | 1,000 |
| Jul 8, 2026 | 50.50 | 52.90 | 50.11 | 51.50 | 51.50 | 1.98% | 20,604 |
| Jul 7, 2026 | 49.00 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| Jul 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jul 3, 2026 | 49.00 | 47.00 | 47.00 | 49.00 | 49.00 | - | 1 |
| Jul 2, 2026 | 49.50 | 47.00 | 47.00 | 49.00 | 49.00 | -1.01% | 5,500 |
| Jul 1, 2026 | 49.50 | 50.04 | 48.00 | 49.50 | 49.50 | - | 6,176 |
| Jun 30, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jun 29, 2026 | 49.50 | 48.00 | 48.00 | 49.50 | 49.50 | - | 1,866 |
| Jun 26, 2026 | 49.50 | 48.00 | 48.00 | 49.50 | 49.50 | - | 2,000 |