Crimson Tide plc (AIM:TIDE)
London · Delayed Price · Currency is GBP · Price in GBX 100.00
+2.50 (2.56%)
Oct 16, 2026, 4:06 PM GMT
Crimson Tide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 98.50 | 100.00 | 98.50 | 100.00 | 100.00 | 2.56% | 1,689 |
| Oct 15, 2026 | 95.50 | 100.00 | 100.00 | 97.50 | 97.50 | - | 8,226 |
| Oct 14, 2026 | 99.00 | 99.00 | 99.00 | 97.50 | 97.50 | - | 1,804 |
| Oct 13, 2026 | 100.00 | 100.00 | 100.00 | 97.50 | 97.50 | - | 150 |
| Oct 12, 2026 | 99.18 | 99.18 | 99.18 | 97.50 | 97.50 | - | 2 |
| Oct 9, 2026 | 99.00 | 99.00 | 99.00 | 97.50 | 97.50 | - | 505 |
| Oct 8, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Oct 7, 2026 | 97.50 | 100.00 | 100.00 | 97.50 | 97.50 | - | 1 |
| Oct 6, 2026 | 97.55 | 99.18 | 95.00 | 97.50 | 97.50 | - | 10,096 |
| Oct 5, 2026 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | - | 1,090 |
| Oct 2, 2026 | 95.00 | 95.00 | 95.00 | 97.50 | 97.50 | - | 13 |
| Oct 1, 2026 | 99.18 | 99.18 | 99.18 | 97.50 | 97.50 | - | 2,012 |
| Sep 30, 2026 | 95.00 | 95.00 | 95.00 | 97.50 | 97.50 | - | 73 |
| Sep 29, 2026 | 95.00 | 95.00 | 95.00 | 97.50 | 97.50 | - | 5 |
| Sep 28, 2026 | 99.20 | 100.00 | 99.20 | 97.50 | 97.50 | - | 5,001 |
| Sep 25, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Sep 24, 2026 | 95.00 | 100.00 | 95.00 | 97.50 | 97.50 | - | 22,645 |
| Sep 23, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Sep 22, 2026 | 96.81 | 96.81 | 96.81 | 97.50 | 97.50 | - | 1,956 |
| Sep 21, 2026 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | - | 8,993 |
| Sep 18, 2026 | 96.75 | 96.75 | 96.75 | 97.50 | 97.50 | - | 2,000 |
| Sep 17, 2026 | 95.00 | 100.00 | 95.00 | 97.50 | 97.50 | - | 10,003 |
| Sep 16, 2026 | 90.00 | 100.00 | 95.00 | 97.50 | 97.50 | 8.33% | 27,763 |
| Sep 15, 2026 | 98.00 | 98.00 | 95.00 | 90.00 | 90.00 | - | 20,670 |
| Sep 14, 2026 | 94.75 | 95.00 | 85.00 | 90.00 | 90.00 | - | 105 |
| Sep 11, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 10, 2026 | 85.00 | 85.00 | 85.00 | 90.00 | 90.00 | - | 703 |
| Sep 9, 2026 | 90.00 | 94.80 | 85.00 | 90.00 | 90.00 | - | 2,301 |
| Sep 8, 2026 | 90.00 | 95.00 | 86.60 | 90.00 | 90.00 | - | 1,495 |
| Sep 7, 2026 | 90.00 | 95.00 | 95.00 | 90.00 | 90.00 | - | 9 |
| Sep 4, 2026 | 90.00 | 95.00 | 92.65 | 90.00 | 90.00 | - | 513 |
| Sep 3, 2026 | 90.00 | 94.80 | 85.00 | 90.00 | 90.00 | - | 2,649 |
| Sep 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 1, 2026 | 90.00 | 86.10 | 86.10 | 90.00 | 90.00 | - | 10 |
| Aug 28, 2026 | 90.00 | 94.80 | 94.80 | 90.00 | 90.00 | - | 2,099 |
| Aug 27, 2026 | 90.00 | 95.00 | 85.00 | 90.00 | 90.00 | 2.86% | 235 |
| Aug 26, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Aug 25, 2026 | 87.50 | 90.00 | 88.20 | 87.50 | 87.50 | - | 2,303 |
| Aug 24, 2026 | 86.00 | 90.00 | 86.00 | 87.50 | 87.50 | - | 12,147 |
| Aug 21, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Aug 20, 2026 | 90.00 | 90.00 | 85.00 | 87.50 | 87.50 | - | 313 |
| Aug 19, 2026 | 90.00 | 90.00 | 85.00 | 87.50 | 87.50 | - | 1,645 |
| Aug 18, 2026 | 85.00 | 90.00 | 85.00 | 87.50 | 87.50 | - | 22 |
| Aug 17, 2026 | 90.00 | 90.00 | 85.12 | 87.50 | 87.50 | - | 378 |
| Aug 14, 2026 | 90.00 | 90.00 | 87.45 | 87.50 | 87.50 | - | 344 |
| Aug 13, 2026 | 90.00 | 90.00 | 87.45 | 87.50 | 87.50 | - | 2,324 |
| Aug 12, 2026 | 87.50 | 87.45 | 86.00 | 87.50 | 87.50 | - | 3,797 |
| Aug 11, 2026 | 87.50 | 90.00 | 87.45 | 87.50 | 87.50 | - | 2,859 |
| Aug 10, 2026 | 87.50 | 90.00 | 87.25 | 87.50 | 87.50 | - | 7,990 |
| Aug 7, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 2,274 |