Truetide plc (AIM:TRUE)
London · Delayed Price · Currency is GBP · Price in GBX 3.050
0.00 (0.00%)
Jul 21, 2026, 8:00 AM GMT
Truetide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |