Truetide plc (AIM:TRUE)
London · Delayed Price · Currency is GBP · Price in GBX 3.000
-0.150 (-4.76%)
Sep 25, 2026, 3:10 PM GMT
Truetide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |