Truetide plc (AIM:TRUE)
London · Delayed Price · Currency is GBP · Price in GBX 3.200
0.00 (0.00%)
May 26, 2026, 3:10 PM GMT
Truetide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | - | 5.62% | 241,102 |
| May 22, 2026 | 2.90 | 3.37 | 2.90 | 3.20 | 3.20 | 10.34% | 677,288 |
| May 21, 2026 | 3.20 | 3.00 | 2.70 | 2.90 | 2.90 | 11.54% | 1,034,368 |
| May 20, 2026 | 2.60 | 2.50 | 2.50 | 2.60 | 2.60 | - | 1,475 |
| May 19, 2026 | 2.75 | 2.71 | 2.50 | 2.60 | 2.60 | -5.45% | 348,523 |
| May 18, 2026 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | - | 34,749 |
| May 15, 2026 | 2.75 | 2.78 | 2.70 | 2.75 | 2.75 | - | 26,697 |
| May 14, 2026 | 2.90 | 2.90 | 2.70 | 2.75 | 2.75 | -5.17% | 185,379 |
| May 13, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 37,374 |
| May 12, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 478,781 |
| May 11, 2026 | 2.50 | 3.18 | 2.30 | 2.90 | 2.90 | 16.00% | 2,673,765 |
| May 8, 2026 | 2.15 | 2.65 | 2.00 | 2.50 | 2.50 | 16.28% | 1,386,337 |
| May 7, 2026 | 1.75 | 2.30 | 1.70 | 2.15 | 2.15 | 22.86% | 2,170,879 |
| May 6, 2026 | 1.70 | 1.88 | 1.85 | 1.75 | 1.75 | 2.94% | 455,391 |
| May 5, 2026 | 1.70 | 1.90 | 1.56 | 1.70 | 1.70 | - | 475,635 |
| May 1, 2026 | 1.70 | 1.75 | 1.52 | 1.70 | 1.70 | - | 455,152 |
| Apr 30, 2026 | 1.70 | 1.65 | 1.50 | 1.70 | 1.70 | - | 20,920 |
| Apr 29, 2026 | 1.70 | 1.78 | 1.50 | 1.70 | 1.70 | - | 106,740 |
| Apr 28, 2026 | 1.70 | 1.50 | 1.50 | 1.70 | 1.70 | - | 10,284 |
| Apr 27, 2026 | 1.70 | 1.50 | 1.50 | 1.70 | 1.70 | - | 6,444 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 23, 2026 | 1.70 | 1.50 | 1.50 | 1.70 | 1.70 | - | 1,576 |
| Apr 22, 2026 | 1.70 | 1.79 | 1.65 | 1.70 | 1.70 | - | 6,422 |
| Apr 21, 2026 | 1.70 | 1.79 | 1.50 | 1.70 | 1.70 | - | 82,273 |
| Apr 20, 2026 | 1.70 | 1.65 | 1.50 | 1.70 | 1.70 | - | 2,660 |
| Apr 17, 2026 | 1.70 | 1.79 | 1.79 | 1.70 | 1.70 | - | 10,000 |
| Apr 16, 2026 | 1.70 | 1.88 | 1.50 | 1.70 | 1.70 | - | 4,401 |
| Apr 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 14, 2026 | 1.60 | 1.90 | 1.62 | 1.70 | 1.70 | 6.25% | 558,084 |
| Apr 13, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 96,864 |
| Apr 10, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 18,703 |
| Apr 9, 2026 | 1.60 | 1.50 | 1.50 | 1.60 | 1.60 | - | 8,780 |
| Apr 8, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 76,539 |
| Apr 7, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 13,561 |
| Apr 2, 2026 | 1.60 | 1.52 | 1.50 | 1.60 | 1.60 | - | 849 |
| Apr 1, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 102,288 |
| Mar 31, 2026 | 1.75 | 1.70 | 1.50 | 1.60 | 1.60 | -8.57% | 101,961 |
| Mar 30, 2026 | 1.80 | 1.90 | 1.72 | 1.75 | 1.75 | -2.78% | 30,515 |
| Mar 27, 2026 | 1.85 | 1.90 | 1.70 | 1.80 | 1.80 | -2.70% | 10,717 |
| Mar 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Mar 25, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 26,143 |
| Mar 24, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 34,293 |
| Mar 23, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 338,261 |
| Mar 20, 2026 | 1.85 | 2.00 | 1.93 | 1.85 | 1.85 | - | 8,959 |
| Mar 19, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 127,015 |
| Mar 18, 2026 | 2.10 | 2.00 | 1.83 | 1.85 | 1.85 | -11.90% | 77,327 |
| Mar 17, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 50,087 |
| Mar 16, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 8,656 |
| Mar 13, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 12,455 |
| Mar 12, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 41,449 |