Crimson Tide plc (AIM:TIDE)
London · Delayed Price · Currency is GBP · Price in GBX 85.00
+5.00 (6.25%)
Jan 22, 2026, 12:30 PM GMT
Crimson Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 80.17 | 85.00 | 80.17 | 80.00 | 80.00 | - | 184 |
| Jan 21, 2026 | 80.17 | 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 |
| Jan 14, 2026 | 80.00 | 80.10 | 80.10 | 80.00 | 80.00 | - | 401 |
| Jan 13, 2026 | 80.00 | 85.00 | 80.08 | 80.00 | 80.00 | - | 3,558 |
| Jan 12, 2026 | 80.08 | 85.00 | 80.08 | 80.00 | 80.00 | - | 162 |
| Jan 9, 2026 | 80.00 | 85.00 | 84.80 | 80.00 | 80.00 | - | 1,922 |
| Jan 8, 2026 | 80.00 | 82.00 | 79.50 | 80.00 | 80.00 | - | 6,661 |
| Jan 7, 2026 | 80.00 | 79.11 | 78.78 | 80.00 | 80.00 | - | 1,032 |
| Jan 6, 2026 | 78.55 | 84.89 | 78.55 | 80.00 | 80.00 | - | 5,099 |
| Jan 5, 2026 | 77.16 | 80.00 | 77.16 | 80.00 | 80.00 | 3.23% | 9,627 |
| Jan 2, 2026 | 75.00 | 80.00 | 80.00 | 77.50 | 77.50 | 3.33% | 5,617 |
| Dec 31, 2025 | 75.00 | 78.89 | 78.89 | 75.00 | 75.00 | - | 2,523 |
| Dec 30, 2025 | 72.50 | 78.00 | 74.70 | 75.00 | 75.00 | 3.45% | 24,243 |
| Dec 29, 2025 | 72.50 | 74.90 | 70.21 | 72.50 | 72.50 | - | 23,713 |
| Dec 24, 2025 | 75.00 | 75.00 | 70.00 | 72.50 | 72.50 | -17.14% | 46,849 |
| Dec 23, 2025 | 87.50 | 90.00 | 85.60 | 87.50 | 87.50 | - | 15,478 |
| Dec 22, 2025 | 82.50 | 89.00 | 81.00 | 87.50 | 87.50 | 6.06% | 26,770 |
| Dec 19, 2025 | 76.50 | 84.00 | 79.50 | 82.50 | 82.50 | 7.84% | 23,501 |
| Dec 18, 2025 | 70.00 | 78.00 | 74.00 | 76.50 | 76.50 | 9.29% | 14,639 |
| Dec 17, 2025 | 70.00 | 74.90 | 66.88 | 70.00 | 70.00 | - | 3,457 |
| Dec 16, 2025 | 70.00 | 74.00 | 66.81 | 70.00 | 70.00 | - | 9,226 |
| Dec 15, 2025 | 70.00 | 74.00 | 66.75 | 70.00 | 70.00 | - | 2,855 |
| Dec 12, 2025 | 70.00 | 74.00 | 74.00 | 70.00 | 70.00 | - | 1,000 |
| Dec 11, 2025 | 70.00 | 66.72 | 66.72 | 70.00 | 70.00 | - | 5,000 |
| Dec 10, 2025 | 66.55 | 74.00 | 66.55 | 70.00 | 70.00 | - | 15,340 |
| Dec 9, 2025 | 70.00 | 66.55 | 66.55 | 70.00 | 70.00 | 3.70% | 625 |
| Dec 8, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Dec 5, 2025 | 67.50 | 69.95 | 65.30 | 67.50 | 67.50 | -3.57% | 60,244 |
| Dec 4, 2025 | 70.00 | 65.60 | 65.60 | 70.00 | 70.00 | - | 1,500 |
| Dec 3, 2025 | 70.00 | 74.80 | 68.01 | 70.00 | 70.00 | - | 5,073 |
| Dec 2, 2025 | 70.00 | 68.01 | 68.01 | 70.00 | 70.00 | - | 296 |
| Dec 1, 2025 | 74.80 | 74.80 | 72.00 | 70.00 | 70.00 | - | 101 |
| Nov 28, 2025 | 70.00 | 74.80 | 74.80 | 70.00 | 70.00 | - | 1 |
| Nov 27, 2025 | 70.00 | 68.01 | 68.01 | 70.00 | 70.00 | - | 2,629 |
| Nov 26, 2025 | 70.00 | 74.80 | 68.01 | 70.00 | 70.00 | - | 17 |
| Nov 25, 2025 | 70.00 | 67.86 | 67.86 | 70.00 | 70.00 | - | 7,485 |
| Nov 24, 2025 | 71.00 | 74.80 | 67.80 | 70.00 | 70.00 | -1.41% | 7,768 |
| Nov 21, 2025 | 71.00 | 70.36 | 70.36 | 71.00 | 71.00 | - | 16,500 |
| Nov 20, 2025 | 71.00 | 74.84 | 74.84 | 71.00 | 71.00 | - | 450 |
| Nov 19, 2025 | 69.50 | 78.00 | 68.61 | 71.00 | 71.00 | 7.58% | 90,899 |
| Nov 18, 2025 | 66.00 | 62.88 | 62.88 | 66.00 | 66.00 | - | 2,116 |
| Nov 17, 2025 | 66.00 | 69.84 | 69.84 | 66.00 | 66.00 | - | 3 |
| Nov 14, 2025 | 66.00 | 68.00 | 68.00 | 66.00 | 66.00 | - | 2,927 |
| Nov 13, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Nov 12, 2025 | 66.00 | 68.50 | 62.16 | 66.00 | 66.00 | - | 26,345 |
| Nov 11, 2025 | 70.00 | 69.00 | 61.30 | 66.00 | 66.00 | 3.13% | 47,130 |