Crimson Tide plc (AIM:TIDE)
London · Delayed Price · Currency is GBP · Price in GBX 99.00
+1.50 (1.54%)
May 22, 2026, 4:20 PM GMT
Crimson Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 97.50 | 100.00 | 96.00 | 99.00 | 99.00 | 1.54% | 13,759 |
| May 21, 2026 | 95.00 | 100.00 | 94.02 | 97.50 | 97.50 | 2.63% | 5,616 |
| May 20, 2026 | 95.00 | 94.02 | 94.02 | 95.00 | 95.00 | - | 14 |
| May 19, 2026 | 95.00 | 95.00 | 90.00 | 95.00 | 95.00 | - | 15 |
| May 18, 2026 | 90.22 | 95.00 | 90.22 | 95.00 | 95.00 | 5.56% | 13,304 |
| May 15, 2026 | 90.00 | 95.00 | 92.00 | 90.00 | 90.00 | - | 10,815 |
| May 14, 2026 | 90.00 | 93.00 | 88.95 | 90.00 | 90.00 | - | 1,316 |
| May 13, 2026 | 90.00 | 88.30 | 88.30 | 90.00 | 90.00 | - | 3,898 |
| May 12, 2026 | 90.00 | 88.00 | 88.00 | 90.00 | 90.00 | - | 2,006 |
| May 11, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 8, 2026 | 90.00 | 95.00 | 94.00 | 90.00 | 90.00 | - | 11,000 |
| May 7, 2026 | 90.00 | 85.00 | 85.00 | 90.00 | 90.00 | - | 1 |
| May 6, 2026 | 90.00 | 87.60 | 85.55 | 90.00 | 90.00 | - | 19,517 |
| May 5, 2026 | 85.00 | 90.00 | 88.50 | 90.00 | 90.00 | 9.09% | 18,603 |
| May 1, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Apr 30, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Apr 29, 2026 | 82.50 | 80.10 | 80.10 | 82.50 | 82.50 | - | 3,522 |
| Apr 28, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Apr 27, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Apr 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Apr 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Apr 22, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Apr 21, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Apr 20, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Apr 17, 2026 | 82.50 | 80.10 | 80.10 | 82.50 | 82.50 | - | 166 |
| Apr 16, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Apr 15, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Apr 14, 2026 | 82.50 | 80.51 | 80.51 | 82.50 | 82.50 | - | 2,000 |
| Apr 13, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Apr 10, 2026 | 82.50 | 80.00 | 80.00 | 82.50 | 82.50 | - | 13 |
| Apr 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Apr 8, 2026 | 82.50 | 83.90 | 80.00 | 82.50 | 82.50 | - | 31,927 |
| Apr 7, 2026 | 82.50 | 85.00 | 85.00 | 82.50 | 82.50 | - | 1 |
| Apr 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Apr 1, 2026 | 82.50 | 85.00 | 85.00 | 82.50 | 82.50 | - | 18 |
| Mar 31, 2026 | 82.50 | 85.00 | 85.00 | 82.50 | 82.50 | - | 48 |
| Mar 30, 2026 | 85.00 | 82.26 | 82.26 | 82.50 | 82.50 | -2.94% | 10,000 |
| Mar 27, 2026 | 87.50 | 85.80 | 85.00 | 85.00 | 85.00 | -2.86% | 15,500 |
| Mar 26, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Mar 25, 2026 | 90.00 | 86.60 | 86.60 | 87.50 | 87.50 | -2.78% | 5,000 |
| 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 | - | - |