tinyBuild, Inc. (LON:TBLD)
London · Delayed Price · Currency is GBP · Price in GBX 6.40
+0.03 (0.39%)
Sep 8, 2025, 4:35 PM BST
tinyBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.38 | 6.75 | 6.33 | 6.40 | 6.40 | 0.31% | 634,251 |
| Sep 5, 2025 | 6.25 | 6.70 | 6.21 | 6.38 | 6.38 | 2.08% | 328,205 |
| Sep 4, 2025 | 6.25 | 6.50 | 6.25 | 6.25 | 6.25 | - | 622,966 |
| Sep 3, 2025 | 6.25 | 6.50 | 6.21 | 6.25 | 6.25 | - | 175,820 |
| Sep 2, 2025 | 6.25 | 6.50 | 6.21 | 6.25 | 6.25 | - | 105,954 |
| Sep 1, 2025 | 6.18 | 6.25 | 6.18 | 6.25 | 6.25 | - | 88,577 |
| Aug 29, 2025 | 6.19 | 6.50 | 6.18 | 6.25 | 6.25 | - | 614,366 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | - | 223,485 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | - | 388,538 |
| Aug 26, 2025 | 6.18 | 6.50 | 6.18 | 6.25 | 6.25 | - | 215,235 |
| Aug 22, 2025 | 6.50 | 6.50 | 6.18 | 6.25 | 6.25 | - | 90,837 |
| Aug 21, 2025 | 6.50 | 6.50 | 6.18 | 6.25 | 6.25 | - | 77,607 |
| Aug 20, 2025 | 6.18 | 6.25 | 6.18 | 6.25 | 6.25 | - | 10,286 |
| Aug 19, 2025 | 6.25 | 6.50 | 6.18 | 6.25 | 6.25 | - | 304,441 |
| Aug 18, 2025 | 6.50 | 6.50 | 6.15 | 6.25 | 6.25 | - | 215,995 |
| Aug 15, 2025 | 6.13 | 6.48 | 6.00 | 6.25 | 6.25 | - | 66,689 |
| Aug 14, 2025 | 6.13 | 6.50 | 6.13 | 6.25 | 6.25 | - | 326,962 |
| Aug 13, 2025 | 6.48 | 6.50 | 6.13 | 6.25 | 6.25 | - | 243,346 |
| Aug 12, 2025 | 6.13 | 6.25 | 6.13 | 6.25 | 6.25 | - | 7,979 |
| Aug 11, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 702,492 |
| Aug 8, 2025 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | - | 33,530 |
| Aug 7, 2025 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | - | 255,987 |
| Aug 6, 2025 | 6.13 | 6.50 | 6.13 | 6.25 | 6.25 | - | 171,950 |
| Aug 5, 2025 | 6.50 | 6.50 | 6.10 | 6.25 | 6.25 | - | 142,805 |
| Aug 4, 2025 | 6.00 | 6.50 | 6.00 | 6.25 | 6.25 | -2.04% | 86,448 |
| Aug 1, 2025 | 6.00 | 6.49 | 6.00 | 6.38 | 6.38 | 2.08% | 389,505 |
| Jul 31, 2025 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -3.85% | 280 |
| Jul 30, 2025 | 6.48 | 6.50 | 6.13 | 6.50 | 6.50 | 4.00% | 245,735 |
| Jul 29, 2025 | 6.49 | 6.50 | 6.25 | 6.25 | 6.25 | -2.04% | 256,797 |
| Jul 28, 2025 | 6.50 | 6.50 | 6.26 | 6.38 | 6.38 | -1.85% | 475,154 |
| Jul 25, 2025 | 6.50 | 6.50 | 6.06 | 6.50 | 6.50 | 4.84% | 1,225,426 |
| Jul 24, 2025 | 6.50 | 6.50 | 6.03 | 6.20 | 6.20 | -0.80% | 492,011 |
| Jul 23, 2025 | 5.65 | 6.50 | 5.50 | 6.25 | 6.25 | 11.01% | 5,027,395 |
| Jul 22, 2025 | 6.00 | 6.00 | 5.50 | 5.63 | 5.63 | -4.25% | 1,344,090 |
| Jul 21, 2025 | 6.00 | 6.00 | 5.75 | 5.88 | 5.88 | - | 161,144 |
| Jul 18, 2025 | 5.89 | 6.00 | 5.76 | 5.88 | 5.88 | - | 126,188 |
| Jul 17, 2025 | 6.00 | 6.00 | 5.83 | 5.88 | 5.88 | - | 313,073 |
| Jul 16, 2025 | 6.00 | 6.00 | 5.75 | 5.88 | 5.88 | - | 190,151 |
| Jul 15, 2025 | 5.76 | 6.00 | 5.75 | 5.88 | 5.88 | - | 107,668 |
| Jul 14, 2025 | 5.85 | 5.88 | 5.76 | 5.88 | 5.88 | - | 35,000 |
| Jul 11, 2025 | 5.75 | 5.90 | 5.75 | 5.88 | 5.88 | - | 159,188 |
| Jul 10, 2025 | 6.00 | 6.00 | 5.86 | 5.88 | 5.88 | - | 49,147 |
| Jul 9, 2025 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | - | 97,651 |
| Jul 8, 2025 | 5.90 | 6.00 | 5.75 | 5.88 | 5.88 | -0.34% | 558,691 |
| Jul 7, 2025 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | 0.34% | 6,139 |
| Jul 4, 2025 | 6.00 | 6.00 | 5.75 | 5.88 | 5.88 | -0.34% | 193,014 |
| Jul 3, 2025 | 5.64 | 5.90 | 5.51 | 5.90 | 5.90 | 4.80% | 1,042,074 |
| Jul 2, 2025 | 5.70 | 5.75 | 5.63 | 5.63 | 5.63 | - | 146,202 |
| Jul 1, 2025 | 5.75 | 5.75 | 5.55 | 5.63 | 5.63 | - | 102,971 |
| Jun 30, 2025 | 6.25 | 6.25 | 5.50 | 5.63 | 5.63 | -4.25% | 838,466 |