Tialis Essential IT PLC (AIM:TIA)
London · Delayed Price · Currency is GBP · Price in GBX 41.00
0.00 (0.00%)
Sep 25, 2026, 3:06 PM GMT
Tialis Essential IT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 40.00 | 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 | 40.00 | 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 | 40.00 | 40.00 | 40.00 | 41.00 | 41.00 | - | 5,000 |
| Sep 17, 2026 | 43.00 | 43.00 | 40.00 | 41.00 | 41.00 | -5.75% | 8,750 |
| Sep 16, 2026 | 43.00 | 43.50 | 43.00 | 43.50 | 43.50 | - | 1,622 |
| Sep 15, 2026 | 43.00 | 43.00 | 43.00 | 43.50 | 43.50 | - | 1 |
| Sep 14, 2026 | 41.00 | 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 | 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 | - | - |