Crimson Tide plc (AIM:TIDE)
London · Delayed Price · Currency is GBP · Price in GBX 86.60
-3.40 (-3.78%)
Mar 25, 2026, 1:20 PM GMT
Crimson Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | - | - | 78,000 |
| Mar 24, 2026 | 90.00 | 86.60 | 86.60 | 90.00 | 90.00 | - | 2,600 |
| Mar 23, 2026 | 90.00 | 86.60 | 86.60 | 90.00 | 90.00 | - | 1,160 |
| Mar 20, 2026 | 90.00 | 86.60 | 85.00 | 90.00 | 90.00 | - | 1,037 |
| Mar 19, 2026 | 90.00 | 91.89 | 91.89 | 90.00 | 90.00 | - | 25 |
| Mar 18, 2026 | 90.00 | 85.30 | 85.30 | 90.00 | 90.00 | - | 91 |
| Mar 17, 2026 | 90.00 | 95.00 | 95.00 | 90.00 | 90.00 | - | 130 |
| Mar 16, 2026 | 90.00 | 95.00 | 93.40 | 90.00 | 90.00 | - | 223 |
| Mar 13, 2026 | 90.00 | 86.60 | 86.60 | 90.00 | 90.00 | - | 99 |
| Mar 12, 2026 | 90.00 | 87.55 | 87.55 | 90.00 | 90.00 | - | 7,886 |
| Mar 11, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Mar 10, 2026 | 90.00 | 87.61 | 87.61 | 90.00 | 90.00 | - | 10,000 |
| Mar 9, 2026 | 90.00 | 93.40 | 87.55 | 90.00 | 90.00 | - | 1,440 |
| Mar 6, 2026 | 90.00 | 92.00 | 87.55 | 90.00 | 90.00 | - | 11,999 |
| Mar 5, 2026 | 90.00 | 87.55 | 87.55 | 90.00 | 90.00 | - | 20 |
| Mar 4, 2026 | 91.50 | 89.12 | 89.12 | 90.00 | 90.00 | -1.64% | 1 |
| Mar 3, 2026 | 94.00 | 96.20 | 88.05 | 91.50 | 91.50 | -2.66% | 38,158 |
| Mar 2, 2026 | 94.00 | 98.00 | 93.00 | 94.00 | 94.00 | - | 16,414 |
| Feb 27, 2026 | 94.00 | 95.00 | 95.00 | 94.00 | 94.00 | - | 5,000 |
| Feb 26, 2026 | 92.50 | 94.20 | 91.00 | 94.00 | 94.00 | 1.62% | 8,516 |
| Feb 25, 2026 | 92.50 | 91.00 | 91.00 | 92.50 | 92.50 | - | 600 |
| Feb 24, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Feb 23, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Feb 20, 2026 | 92.50 | 91.00 | 90.75 | 92.50 | 92.50 | - | 1,211 |
| Feb 19, 2026 | 92.50 | 94.20 | 94.20 | 92.50 | 92.50 | - | 106 |
| Feb 18, 2026 | 92.50 | 95.00 | 90.80 | 92.50 | 92.50 | 8.82% | 4 |
| Feb 17, 2026 | 85.00 | 89.89 | 89.89 | 85.00 | 85.00 | - | 2,214 |
| Feb 16, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Feb 13, 2026 | 85.00 | 85.10 | 80.00 | 85.00 | 85.00 | - | 4,840 |
| Feb 12, 2026 | 85.00 | 89.90 | 89.90 | 85.00 | 85.00 | - | 75 |
| Feb 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Feb 10, 2026 | 85.00 | 90.00 | 80.00 | 85.00 | 85.00 | - | 2,256 |
| Feb 9, 2026 | 85.00 | 85.10 | 85.10 | 85.00 | 85.00 | - | 199 |
| Feb 6, 2026 | 85.00 | 80.00 | 80.00 | 85.00 | 85.00 | - | 55 |
| Feb 5, 2026 | 85.00 | 85.10 | 80.00 | 85.00 | 85.00 | - | 1,001 |
| Feb 4, 2026 | 82.50 | 89.80 | 84.90 | 85.00 | 85.00 | 3.03% | 2,850 |
| Feb 3, 2026 | 82.50 | 80.80 | 80.80 | 82.50 | 82.50 | - | 1 |
| Feb 2, 2026 | 82.50 | 85.27 | 85.27 | 82.50 | 82.50 | - | 6,079 |
| Jan 30, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Jan 29, 2026 | 82.50 | 82.25 | 80.00 | 82.50 | 82.50 | - | 3,613 |
| Jan 28, 2026 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | - | 284 |
| Jan 27, 2026 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | - | 10,975 |
| Jan 26, 2026 | 80.00 | 84.90 | 75.00 | 82.50 | 82.50 | 3.13% | 14,403 |
| Jan 23, 2026 | 80.00 | 80.50 | 75.00 | 80.00 | 80.00 | - | 4,191 |
| Jan 22, 2026 | 80.00 | 85.00 | 80.17 | 80.00 | 80.00 | - | 185 |
| Jan 21, 2026 | 80.00 | 80.17 | 75.00 | 80.00 | 80.00 | - | 353 |
| Jan 20, 2026 | 80.00 | 84.80 | 80.17 | 80.00 | 80.00 | - | 2,364 |
| Jan 19, 2026 | 80.00 | 80.15 | 75.00 | 80.00 | 80.00 | - | 2,071 |
| Jan 16, 2026 | 80.00 | 85.00 | 75.00 | 80.00 | 80.00 | - | 168 |
| Jan 15, 2026 | 80.00 | 85.00 | 75.00 | 80.00 | 80.00 | - | 517 |