Truetide plc (AIM:TRUE)
London · Delayed Price · Currency is GBP · Price in GBX 2.500
+0.150 (6.38%)
Jan 23, 2026, 12:51 PM GMT
Truetide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.35 | 2.35 | 2.20 | 2.20 | - | -6.38% | 59,545 |
| Jan 22, 2026 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 62,458 |
| Jan 21, 2026 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 58,185 |
| Jan 20, 2026 | 2.40 | 2.50 | 2.20 | 2.35 | 2.35 | -2.08% | 77,177 |
| Jan 19, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 149,504 |
| Jan 16, 2026 | 2.50 | 2.70 | 2.30 | 2.40 | 2.40 | -7.69% | 411,367 |
| Jan 15, 2026 | 2.80 | 2.80 | 2.20 | 2.60 | 2.60 | -1.89% | 1,458,332 |
| Jan 14, 2026 | 2.15 | 3.20 | 2.00 | 2.65 | 2.65 | 23.26% | 4,241,933 |
| Jan 13, 2026 | 2.30 | 2.30 | 2.00 | 2.15 | 2.15 | - | 346,627 |
| Jan 12, 2026 | 2.27 | 2.30 | 2.00 | 2.15 | 2.15 | - | 96,953 |
| Jan 9, 2026 | 2.15 | 2.30 | 2.00 | 2.15 | 2.15 | - | 214,292 |
| Jan 8, 2026 | 1.85 | 2.30 | 1.79 | 2.15 | 2.15 | 16.22% | 854,452 |
| Jan 7, 2026 | 1.85 | 1.70 | 1.70 | 1.85 | 1.85 | - | 25,000 |
| Jan 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 5, 2026 | 1.85 | 2.00 | 1.95 | 1.85 | 1.85 | - | 4,697 |
| Jan 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 31, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 29, 2025 | 1.85 | 1.89 | 1.70 | 1.85 | 1.85 | - | 29,739 |
| Dec 24, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 23, 2025 | 1.90 | 1.90 | 1.90 | 1.85 | 1.85 | 2.78% | 104,947 |
| Dec 22, 2025 | 1.80 | 1.90 | 1.90 | 1.80 | 1.80 | - | 157,631 |
| Dec 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 18, 2025 | 1.80 | 1.60 | 1.60 | 1.80 | 1.80 | - | 645 |
| Dec 17, 2025 | 1.80 | 1.72 | 1.71 | 1.80 | 1.80 | - | 26,312 |
| Dec 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 12, 2025 | 1.80 | 1.72 | 1.72 | 1.80 | 1.80 | - | 3,865 |
| Dec 11, 2025 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 325,148 |
| Dec 10, 2025 | 1.72 | 2.00 | 1.72 | 1.80 | 1.80 | - | 46,595 |
| Dec 9, 2025 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | 2.86% | 1,100,000 |
| Dec 8, 2025 | 2.00 | 2.00 | 1.68 | 1.75 | 1.75 | -7.89% | 96,198 |
| Dec 5, 2025 | 1.90 | 2.00 | 2.00 | 1.90 | 1.90 | - | 649 |
| Dec 4, 2025 | 1.88 | 1.88 | 1.88 | 1.90 | 1.90 | - | 400 |
| Dec 3, 2025 | 2.10 | 1.97 | 1.75 | 1.90 | 1.90 | -9.52% | 147,488 |
| Dec 2, 2025 | 2.10 | 1.91 | 1.91 | 2.10 | 2.10 | - | 25,000 |
| Dec 1, 2025 | 2.10 | 1.91 | 1.90 | 2.10 | 2.10 | - | 13,427 |
| Nov 28, 2025 | 2.10 | 1.91 | 1.91 | 2.10 | 2.10 | - | 25,000 |
| Nov 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 25, 2025 | 1.90 | 1.90 | 1.90 | 2.10 | 2.10 | - | 13,513 |
| Nov 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 21, 2025 | 2.10 | 1.90 | 1.90 | 2.10 | 2.10 | - | 1,882 |
| Nov 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 19, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 18, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 17, 2025 | 2.10 | 2.30 | 2.14 | 2.10 | 2.10 | - | 25,004 |
| Nov 14, 2025 | 2.10 | 1.90 | 1.90 | 2.10 | 2.10 | - | 26,173 |
| Nov 13, 2025 | 2.10 | 2.30 | 2.09 | 2.10 | 2.10 | - | 25,498 |
| Nov 12, 2025 | 2.10 | 2.30 | 2.09 | 2.10 | 2.10 | - | 25,477 |