Tialis Essential IT PLC (AIM:TIA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 37.50
0.00 (0.00%)
Nov 6, 2026, 8:00 AM GMT
Tialis Essential IT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Nov 5, 2026 | 37.50 | 35.00 | 35.00 | 37.50 | 37.50 | - | 4 |
| Nov 4, 2026 | 37.50 | 35.00 | 35.00 | 37.50 | 37.50 | - | 1,991 |
| Nov 3, 2026 | 37.50 | 37.00 | 37.00 | 37.50 | 37.50 | - | 1,351 |
| Nov 2, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Oct 30, 2026 | 37.50 | 35.25 | 35.00 | 37.50 | 37.50 | - | 2,266 |
| Oct 29, 2026 | 37.50 | 35.10 | 35.10 | 37.50 | 37.50 | - | 5,000 |
| Oct 28, 2026 | 37.50 | 38.00 | 35.00 | 37.50 | 37.50 | - | 6,218 |
| Oct 27, 2026 | 39.00 | 38.00 | 38.00 | 37.50 | 37.50 | -3.85% | 784 |
| Oct 26, 2026 | 39.00 | 37.00 | 37.00 | 39.00 | 39.00 | - | 5,000 |
| Oct 23, 2026 | 39.00 | 38.00 | 37.00 | 39.00 | 39.00 | - | 14,948 |
| Oct 22, 2026 | 39.00 | 38.00 | 38.00 | 39.00 | 39.00 | - | 476 |
| Oct 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 179,842 |
| Oct 20, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,504 |
| Oct 19, 2026 | 41.50 | 38.10 | 37.50 | 39.00 | 39.00 | -6.02% | 13,747 |
| Oct 16, 2026 | 41.50 | 39.50 | 39.50 | 41.50 | 41.50 | - | 53,750 |
| Oct 15, 2026 | 41.50 | 38.60 | 38.60 | 41.50 | 41.50 | - | 122 |
| Oct 14, 2026 | 41.50 | 38.60 | 38.00 | 41.50 | 41.50 | - | 203 |
| Oct 13, 2026 | 41.50 | 40.00 | 40.00 | 41.50 | 41.50 | - | 166 |
| Oct 12, 2026 | 40.50 | 42.48 | 40.00 | 41.50 | 41.50 | 15.28% | 19,945 |
| Oct 9, 2026 | 36.50 | 36.64 | 36.64 | 36.00 | 36.00 | -1.37% | 50,000 |
| Oct 8, 2026 | 37.00 | 35.50 | 35.50 | 36.50 | 36.50 | -1.35% | 2,500 |
| Oct 7, 2026 | 37.00 | 36.00 | 36.00 | 37.00 | 37.00 | - | 1,504 |
| Oct 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Oct 5, 2026 | 39.00 | 38.00 | 35.50 | 37.00 | 37.00 | -5.13% | 9,937 |
| Oct 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 1, 2026 | 40.50 | 40.00 | 35.00 | 39.00 | 39.00 | -3.70% | 4,894 |
| Sep 30, 2026 | 41.00 | 39.00 | 39.00 | 40.50 | 40.50 | -1.22% | 2,534 |
| Sep 29, 2026 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | - | 399 |
| Sep 28, 2026 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | - | 37 |
| Sep 25, 2026 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | - | 2 |
| Sep 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 22, 2026 | 41.00 | 40.00 | 38.50 | 41.00 | 41.00 | - | 2,894 |
| Sep 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 18, 2026 | 41.00 | 40.50 | 40.00 | 41.00 | 41.00 | - | 30,000 |
| Sep 17, 2026 | 43.50 | 43.00 | 40.00 | 41.00 | 41.00 | -5.75% | 8,750 |
| Sep 16, 2026 | 43.50 | 43.50 | 43.00 | 43.50 | 43.50 | - | 1,622 |
| Sep 15, 2026 | 43.50 | 43.00 | 43.00 | 43.50 | 43.50 | - | 1 |
| Sep 14, 2026 | 45.50 | 43.00 | 41.00 | 43.50 | 43.50 | -4.40% | 12,955 |
| Sep 11, 2026 | 46.00 | 44.00 | 43.00 | 45.50 | 45.50 | -1.09% | 6,564 |
| Sep 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 9, 2026 | 46.00 | 44.00 | 44.00 | 46.00 | 46.00 | - | 12 |
| Sep 8, 2026 | 46.00 | 44.00 | 44.00 | 46.00 | 46.00 | - | 3 |
| Sep 7, 2026 | 46.00 | 44.00 | 44.00 | 46.00 | 46.00 | - | 1,515 |
| Sep 4, 2026 | 46.50 | 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 | - | - |