Truetide plc (AIM:TRUE)
London · Delayed Price · Currency is GBP · Price in GBX 2.800
-0.150 (-5.08%)
Oct 16, 2026, 3:07 PM GMT
Truetide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.02 | 3.02 | 2.80 | 2.80 | 2.80 | -5.08% | 281,548 |
| 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 |
| Aug 27, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 26, 2026 | 3.25 | 3.17 | 3.00 | 3.25 | 3.25 | - | 10,202 |
| Aug 25, 2026 | 3.25 | 3.00 | 3.00 | 3.25 | 3.25 | - | 1,716 |
| Aug 24, 2026 | 3.17 | 3.35 | 3.17 | 3.25 | 3.25 | - | 10,324 |
| Aug 21, 2026 | 3.17 | 3.17 | 3.17 | 3.25 | 3.25 | - | 12,500 |
| Aug 20, 2026 | 3.00 | 3.38 | 3.00 | 3.25 | 3.25 | - | 219,533 |
| Aug 19, 2026 | 3.38 | 3.38 | 3.00 | 3.25 | 3.25 | - | 36,319 |
| Aug 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 17, 2026 | 3.38 | 3.38 | 3.38 | 3.25 | 3.25 | - | 35,644 |
| Aug 14, 2026 | 3.00 | 3.15 | 3.00 | 3.25 | 3.25 | - | 5,510 |
| Aug 13, 2026 | 3.15 | 3.15 | 3.15 | 3.25 | 3.25 | - | 581 |
| Aug 12, 2026 | 3.35 | 3.48 | 3.02 | 3.25 | 3.25 | -2.99% | 801,417 |
| Aug 11, 2026 | 3.35 | 3.50 | 3.50 | 3.35 | 3.35 | - | 85 |
| Aug 10, 2026 | 3.35 | 3.22 | 3.22 | 3.35 | 3.35 | - | 8,075 |
| Aug 7, 2026 | 3.15 | 3.50 | 3.00 | 3.35 | 3.35 | 6.35% | 186,162 |