Truetide plc (AIM:TRUE)
London · Delayed Price · Currency is GBP · Price in GBX 3.530
+0.230 (6.97%)
Jun 16, 2026, 11:42 AM GMT
Truetide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3.30 | 3.44 | 3.30 | 3.43 | - | 3.79% | 125,000 |
| Jun 15, 2026 | 3.10 | 3.40 | 3.00 | 3.30 | 3.30 | 6.45% | 807,544 |
| Jun 12, 2026 | 3.10 | 3.13 | 3.00 | 3.10 | 3.10 | - | 105,809 |
| Jun 11, 2026 | 3.13 | 3.13 | 3.13 | 3.10 | 3.10 | - | 15,831 |
| Jun 10, 2026 | 3.28 | 3.28 | 3.00 | 3.10 | 3.10 | -7.46% | 785,914 |
| Jun 9, 2026 | 3.20 | 3.50 | 3.20 | 3.35 | 3.35 | - | 15,818 |
| Jun 8, 2026 | 3.23 | 3.50 | 3.23 | 3.35 | 3.35 | - | 897,878 |
| Jun 5, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 5,136 |
| Jun 4, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jun 3, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 5,610 |
| Jun 2, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 63,485 |
| Jun 1, 2026 | 3.40 | 3.60 | 3.20 | 3.35 | 3.35 | -1.47% | 927,523 |
| May 29, 2026 | 3.35 | 3.50 | 3.47 | 3.40 | 3.40 | 1.49% | 205,000 |
| May 28, 2026 | 3.25 | 3.45 | 3.10 | 3.35 | 3.35 | 3.08% | 117,832 |
| May 27, 2026 | 3.20 | 3.40 | 3.00 | 3.25 | 3.25 | 1.56% | 104,184 |
| May 26, 2026 | 3.20 | 3.38 | 3.36 | 3.20 | 3.20 | - | 166,102 |
| 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 |