Truetide plc (AIM:TRUE)
London · Delayed Price · Currency is GBP · Price in GBX 1.880
+0.180 (10.59%)
May 6, 2026, 8:14 AM GMT
Truetide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.70 | 1.90 | 1.56 | 1.70 | 1.70 | - | 475,635 |
| May 1, 2026 | 1.53 | 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 | 1.65 | 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 | 1.65 | 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 | 1.62 | 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 | 1.50 | 1.70 | 1.50 | 1.60 | 1.60 | - | 102,288 |
| Mar 31, 2026 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | -8.57% | 101,960 |
| 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 |
| Mar 11, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 7,549 |
| Mar 10, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 44,279 |
| Mar 9, 2026 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | - | 6,770 |
| Mar 6, 2026 | 2.10 | 2.00 | 2.00 | 2.10 | 2.10 | - | 21,924 |
| Mar 5, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 50,439 |
| Mar 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 3, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 4,493 |
| Mar 2, 2026 | 2.15 | 2.30 | 2.00 | 2.10 | 2.10 | -2.33% | 136,314 |
| Feb 27, 2026 | 2.00 | 2.30 | 2.00 | 2.15 | 2.15 | - | 241,358 |
| Feb 26, 2026 | 2.35 | 2.30 | 2.00 | 2.15 | 2.15 | -8.51% | 357,172 |
| Feb 25, 2026 | 2.20 | 2.50 | 2.20 | 2.35 | 2.35 | - | 20,782 |
| Feb 24, 2026 | 2.35 | 2.50 | 2.50 | 2.35 | 2.35 | - | 80 |
| Feb 23, 2026 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 45,282 |
| Feb 20, 2026 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 14,519 |