tinyBuild, Inc. (LON:TBLD)
London · Delayed Price · Currency is GBP · Price in GBX 6.25
-0.15 (-2.34%)
At close: Mar 26, 2026
tinyBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6.40 | 6.40 | 6.40 | 6.25 | 6.25 | -2.34% | 336,171 |
| Mar 25, 2026 | 6.38 | 6.75 | 6.00 | 6.40 | 6.40 | - | 111,802 |
| Mar 24, 2026 | 6.75 | 6.75 | 6.10 | 6.40 | 6.40 | -5.19% | 158,176 |
| Mar 23, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | -3.57% | 61,436 |
| Mar 20, 2026 | 6.75 | 7.50 | 6.00 | 7.00 | 7.00 | 3.70% | 120,804 |
| Mar 19, 2026 | 8.00 | 8.50 | 6.50 | 6.75 | 6.75 | 8.00% | 891,563 |
| Mar 18, 2026 | 6.13 | 6.50 | 6.00 | 6.25 | 6.25 | 2.04% | 642,160 |
| Mar 17, 2026 | 6.25 | 6.25 | 6.00 | 6.13 | 6.13 | -2.00% | 102,565 |
| Mar 16, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 287,011 |
| Mar 13, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 151,963 |
| Mar 12, 2026 | 6.75 | 7.00 | 6.00 | 6.25 | 6.25 | -7.41% | 321,590 |
| Mar 11, 2026 | 6.75 | 6.90 | 6.50 | 6.75 | 6.75 | - | 21,452 |
| Mar 10, 2026 | 6.25 | 7.00 | 6.40 | 6.75 | 6.75 | 8.00% | 344,568 |
| Mar 9, 2026 | 7.13 | 7.25 | 6.00 | 6.25 | 6.25 | -12.28% | 817,926 |
| Mar 6, 2026 | 7.13 | 7.25 | 7.00 | 7.13 | 7.13 | - | 483,000 |
| Mar 5, 2026 | 7.13 | 7.11 | 7.11 | 7.13 | 7.13 | - | 10,000 |
| Mar 4, 2026 | 7.13 | 7.01 | 7.01 | 7.13 | 7.13 | -0.35% | 3 |
| Mar 3, 2026 | 7.25 | 7.25 | 7.00 | 7.15 | 7.15 | -1.38% | 287,905 |
| Mar 2, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 72,201 |
| Feb 27, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 105,263 |
| Feb 26, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 7,060 |
| Feb 25, 2026 | 7.25 | 7.48 | 7.48 | 7.25 | 7.25 | - | 494 |
| Feb 24, 2026 | 7.63 | 7.75 | 7.00 | 7.25 | 7.25 | -4.92% | 267,756 |
| Feb 23, 2026 | 7.63 | 7.59 | 7.50 | 7.63 | 7.63 | - | 206,610 |
| Feb 20, 2026 | 7.63 | 7.75 | 7.54 | 7.63 | 7.63 | - | 17,601 |
| Feb 19, 2026 | 7.63 | 7.75 | 7.62 | 7.63 | 7.63 | - | 199 |
| Feb 18, 2026 | 7.63 | 7.75 | 7.50 | 7.63 | 7.63 | - | 508,393 |
| Feb 17, 2026 | 7.38 | 7.75 | 7.50 | 7.63 | 7.63 | 3.39% | 1,402,894 |
| Feb 16, 2026 | 7.38 | 7.75 | 7.00 | 7.38 | 7.38 | - | 50,439 |
| Feb 13, 2026 | 8.00 | 8.00 | 7.10 | 7.38 | 7.38 | -7.81% | 1,498,833 |
| Feb 12, 2026 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | 3.23% | 68,973 |
| Feb 11, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 61,686 |
| Feb 10, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 94,412 |
| Feb 9, 2026 | 7.75 | 8.00 | 7.53 | 7.75 | 7.75 | - | 269,489 |
| Feb 6, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 227,057 |
| Feb 5, 2026 | 8.50 | 9.00 | 7.50 | 7.75 | 7.75 | 3.33% | 451,655 |
| Feb 4, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 50,011 |
| Feb 3, 2026 | 7.50 | 7.75 | 7.38 | 7.50 | 7.50 | - | 206,165 |
| Feb 2, 2026 | 7.50 | 7.75 | 7.00 | 7.50 | 7.50 | - | 161,658 |
| Jan 30, 2026 | 7.50 | 7.50 | 7.37 | 7.50 | 7.50 | - | 256,147 |
| Jan 29, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 133,012 |
| Jan 28, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 553,496 |
| Jan 27, 2026 | 7.50 | 7.75 | 7.00 | 7.50 | 7.50 | - | 32,953 |
| Jan 26, 2026 | 7.50 | 7.49 | 7.25 | 7.50 | 7.50 | - | 42,953 |
| Jan 23, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 86,741 |
| Jan 22, 2026 | 7.25 | 8.00 | 7.13 | 7.50 | 7.50 | 3.45% | 391,551 |
| Jan 21, 2026 | 7.25 | 7.50 | 7.11 | 7.25 | 7.25 | - | 27,468 |
| Jan 20, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 216,444 |
| Jan 19, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 190,085 |
| Jan 16, 2026 | 7.00 | 7.50 | 7.35 | 7.25 | 7.25 | 3.57% | 23,721 |