Truetide plc (AIM:TRUE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2.100
-0.150 (-6.67%)
Nov 6, 2026, 12:19 PM GMT
Truetide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.25 | 2.25 | 2.10 | 2.10 | 2.10 | -6.67% | 512 |
| Nov 5, 2026 | 2.25 | 2.24 | 2.10 | 2.25 | 2.25 | - | 1,350 |
| Nov 4, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Nov 3, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Nov 2, 2026 | 2.25 | 2.10 | 2.10 | 2.25 | 2.25 | - | 285 |
| Oct 30, 2026 | 2.25 | 2.12 | 2.12 | 2.25 | 2.25 | - | 59,220 |
| Oct 29, 2026 | 2.25 | 2.10 | 2.10 | 2.25 | 2.25 | - | 198 |
| Oct 28, 2026 | 2.25 | 2.27 | 2.12 | 2.25 | 2.25 | - | 8,939 |
| Oct 27, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Oct 26, 2026 | 2.25 | 2.10 | 2.10 | 2.25 | 2.25 | - | 901 |
| Oct 23, 2026 | 2.25 | 2.28 | 2.10 | 2.25 | 2.25 | - | 60,250 |
| Oct 22, 2026 | 2.25 | 2.28 | 2.10 | 2.25 | 2.25 | - | 25,627 |
| Oct 21, 2026 | 2.25 | 2.29 | 2.11 | 2.25 | 2.25 | - | 59,724 |
| Oct 20, 2026 | 2.60 | 2.50 | 2.06 | 2.25 | 2.25 | -13.46% | 499,658 |
| Oct 19, 2026 | 2.75 | 2.62 | 2.50 | 2.60 | 2.60 | -5.45% | 412,769 |
| Oct 16, 2026 | 2.95 | 3.02 | 2.80 | 2.75 | 2.75 | -6.78% | 206,548 |
| Oct 15, 2026 | 3.00 | 3.05 | 2.83 | 2.95 | 2.95 | - | 343,058 |
| Oct 14, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Oct 13, 2026 | 3.00 | 3.00 | 2.83 | 2.95 | 2.95 | -4.84% | 183,334 |
| Oct 12, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | - | 78,572 |
| Oct 9, 2026 | 3.00 | 3.00 | 3.00 | 3.10 | 3.10 | - | 4,588 |
| Oct 8, 2026 | 3.00 | 3.00 | 3.00 | 3.10 | 3.10 | - | 1,280 |
| Oct 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 5, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 6,647 |
| Oct 2, 2026 | 3.03 | 3.03 | 3.00 | 3.10 | 3.10 | - | 151,222 |
| Oct 1, 2026 | 3.15 | 3.20 | 3.03 | 3.10 | 3.10 | - | 322,266 |
| Sep 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 29, 2026 | 3.00 | 3.00 | 3.00 | 3.10 | 3.10 | - | 300 |
| Sep 28, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | - | 12,175 |
| Sep 25, 2026 | 3.00 | 3.00 | 3.00 | 3.10 | 3.10 | -1.59% | 79,334 |
| Sep 24, 2026 | 3.00 | 3.00 | 3.00 | 3.15 | 3.15 | - | 85,268 |
| Sep 23, 2026 | 3.14 | 3.14 | 3.00 | 3.15 | 3.15 | - | 1,060 |
| Sep 22, 2026 | 3.15 | 3.14 | 3.14 | 3.15 | 3.15 | - | 3,189 |
| Sep 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 18, 2026 | 3.00 | 3.00 | 3.00 | 3.15 | 3.15 | -3.08% | 3,947 |
| Sep 17, 2026 | 3.03 | 3.03 | 3.03 | 3.25 | 3.25 | - | 49,616 |
| Sep 16, 2026 | 3.15 | 3.15 | 3.15 | 3.25 | 3.25 | - | 20,000 |
| Sep 15, 2026 | 3.00 | 3.50 | 3.00 | 3.25 | 3.25 | - | 10,401 |
| Sep 14, 2026 | 3.15 | 3.15 | 3.03 | 3.25 | 3.25 | - | 63,592 |
| Sep 11, 2026 | 3.25 | 3.30 | 3.00 | 3.25 | 3.25 | - | 21,199 |
| Sep 10, 2026 | 3.15 | 3.15 | 3.15 | 3.25 | 3.25 | - | 1,529 |
| Sep 9, 2026 | 3.30 | 3.30 | 3.30 | 3.25 | 3.25 | - | 10,000 |
| Sep 8, 2026 | 3.00 | 3.23 | 3.00 | 3.25 | 3.25 | - | 31,000 |
| Sep 7, 2026 | 3.20 | 3.50 | 3.05 | 3.25 | 3.25 | -2.99% | 452,246 |
| Sep 4, 2026 | 3.35 | 3.23 | 3.23 | 3.35 | 3.35 | - | 16,000 |
| Sep 3, 2026 | 3.35 | 3.49 | 3.49 | 3.35 | 3.35 | - | 250,000 |
| Sep 2, 2026 | 3.20 | 3.23 | 3.20 | 3.35 | 3.35 | 3.08% | 31,460 |
| Sep 1, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 232,311 |
| Aug 28, 2026 | 3.25 | 3.50 | 3.10 | 3.25 | 3.25 | - | 34,986 |