Truetide plc (AIM:TRUE)
London · Delayed Price · Currency is GBP · Price in GBX 3.050
-0.300 (-8.96%)
Aug 12, 2026, 4:26 PM GMT
Truetide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.20 | 3.48 | 3.02 | 3.02 | - | -9.97% | 1,034,248 |
| 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 |
| Aug 6, 2026 | 3.08 | 3.30 | 3.00 | 3.15 | 3.15 | - | 29,944 |
| Aug 5, 2026 | 3.05 | 3.20 | 2.90 | 3.15 | 3.15 | 3.28% | 362,408 |
| Aug 4, 2026 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 5,911 |
| Aug 3, 2026 | 3.05 | 3.20 | 2.94 | 3.05 | 3.05 | - | 178,675 |
| Jul 31, 2026 | 3.05 | 2.91 | 2.90 | 3.05 | 3.05 | - | 2,041 |
| Jul 30, 2026 | 3.05 | 2.94 | 2.94 | 3.05 | 3.05 | - | 7,269 |
| Jul 29, 2026 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 50,208 |
| Jul 28, 2026 | 3.05 | 3.13 | 2.90 | 3.05 | 3.05 | - | 146,293 |
| Jul 27, 2026 | 2.93 | 2.93 | 2.93 | 3.05 | 3.05 | - | 20,000 |
| Jul 24, 2026 | 3.05 | 2.93 | 2.93 | 3.05 | 3.05 | - | 1,573 |
| Jul 23, 2026 | 3.05 | 3.13 | 2.90 | 3.05 | 3.05 | - | 50,001 |
| Jul 22, 2026 | 3.05 | 3.15 | 2.90 | 3.05 | 3.05 | - | 120,286 |
| Jul 21, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 20, 2026 | 3.10 | 3.00 | 3.00 | 3.05 | 3.05 | -1.61% | 110,202 |
| Jul 17, 2026 | 3.15 | 3.17 | 3.00 | 3.10 | 3.10 | -1.59% | 365,371 |
| Jul 16, 2026 | 3.15 | 3.05 | 3.00 | 3.15 | 3.15 | - | 20,345 |
| Jul 15, 2026 | 3.15 | 3.24 | 3.00 | 3.15 | 3.15 | - | 7,499 |
| Jul 14, 2026 | 3.15 | 3.30 | 3.25 | 3.15 | 3.15 | - | 75,454 |
| Jul 13, 2026 | 3.15 | 3.00 | 3.00 | 3.15 | 3.15 | - | 766 |
| Jul 10, 2026 | 3.00 | 3.02 | 3.00 | 3.15 | 3.15 | - | 40,616 |
| Jul 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jul 8, 2026 | 3.15 | 3.14 | 3.00 | 3.15 | 3.15 | - | 21,333 |
| Jul 7, 2026 | 3.15 | 3.02 | 3.02 | 3.15 | 3.15 | - | 522 |
| Jul 6, 2026 | 3.15 | 3.14 | 3.14 | 3.15 | 3.15 | - | 2,536 |
| Jul 3, 2026 | 3.15 | 3.30 | 3.30 | 3.15 | 3.15 | - | 30 |
| Jul 2, 2026 | 3.00 | 3.27 | 3.00 | 3.15 | 3.15 | -3.08% | 399,750 |
| Jul 1, 2026 | 3.65 | 3.50 | 3.20 | 3.25 | 3.25 | -10.96% | 500,525 |
| Jun 30, 2026 | 3.65 | 3.50 | 3.50 | 3.65 | 3.65 | - | 11,826 |
| Jun 29, 2026 | 3.65 | 3.74 | 3.50 | 3.65 | 3.65 | - | 242,084 |
| Jun 26, 2026 | 3.65 | 3.80 | 3.74 | 3.65 | 3.65 | - | 20,522 |
| Jun 25, 2026 | 3.75 | 3.60 | 3.50 | 3.65 | 3.65 | 1.39% | 136,148 |
| Jun 24, 2026 | 3.60 | 3.68 | 3.50 | 3.60 | 3.60 | - | 14,120 |
| Jun 23, 2026 | 3.50 | 3.63 | 3.50 | 3.60 | 3.60 | -4.00% | 475,665 |
| Jun 22, 2026 | 3.62 | 3.99 | 3.50 | 3.75 | 3.75 | - | 8,213 |
| Jun 19, 2026 | 3.75 | 3.55 | 3.55 | 3.75 | 3.75 | - | 158 |
| Jun 18, 2026 | 3.75 | 3.99 | 3.50 | 3.75 | 3.75 | - | 88,815 |
| Jun 17, 2026 | 3.60 | 4.00 | 3.68 | 3.75 | 3.75 | 4.17% | 649,090 |
| Jun 16, 2026 | 3.30 | 3.70 | 3.10 | 3.60 | 3.60 | 9.09% | 485,405 |
| 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 | - | - |